National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 3.600
0.00 (0.00%)
At close: Sep 21, 2025
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 473,604 |
| Sep 21, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 788,876 |
| Sep 18, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 238,835 |
| Sep 17, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 453,694 |
| Sep 16, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,333,096 |
| Sep 15, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 201,145 |
| Sep 14, 2025 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 313,757 |
| Sep 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 709,302 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 395,339 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 611,788 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 626,202 |
| Sep 7, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 317,406 |
| Sep 4, 2025 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 415,698 |
| Sep 3, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 356,713 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 277,026 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 118,334 |
| Aug 31, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | - | 243,973 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 222,459 |
| Aug 27, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 218,482 |
| Aug 26, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 379,131 |
| Aug 25, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 164,712 |
| Aug 24, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 875,849 |
| Aug 21, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 169,539 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 262,996 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 414,473 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 332,366 |
| Aug 17, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 484,065 |
| Aug 14, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 388,336 |
| Aug 13, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 357,213 |
| Aug 12, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 650,319 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 328,852 |
| Aug 10, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 322,538 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 367,799 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 467,621 |
| Aug 4, 2025 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 1,453,058 |
| Aug 3, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 505,772 |
| Jul 31, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 2.70% | 1,048,728 |
| Jul 30, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 230,282 |
| Jul 29, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,497,073 |
| Jul 28, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 342,273 |
| Jul 27, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 639,267 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 1,848,161 |
| Jul 23, 2025 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 1,584,506 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 484,296 |
| Jul 21, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 745,127 |
| Jul 20, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | - | 727,510 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 1,386,783 |
| Jul 16, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 757,844 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 489,190 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 972,387 |