National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 2.900
0.00 (0.00%)
At close: Nov 3, 2025
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 437,149 |
| Nov 2, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | - | 946,715 |
| Oct 30, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 862,541 |
| Oct 29, 2025 | 3.20 | 3.20 | 2.80 | 2.90 | 2.90 | -6.45% | 1,974,344 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 615,918 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 277,811 |
| Oct 26, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 812,497 |
| Oct 23, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 2,598,724 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.10 | 3.30 | 3.30 | - | 1,329,582 |
| Oct 21, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,023,957 |
| Oct 20, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 374,870 |
| Oct 19, 2025 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | - | 324,509 |
| Oct 16, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 576,047 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 1,261,551 |
| Oct 14, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 929,628 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | - | 776,554 |
| Oct 12, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 572,337 |
| Oct 9, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 502,284 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 1,052,559 |
| Oct 7, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 1,211,244 |
| Oct 6, 2025 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | - | 1,894,459 |
| Oct 5, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 1,838,199 |
| Sep 30, 2025 | 3.50 | 3.70 | 3.30 | 3.60 | 3.60 | 5.88% | 727,301 |
| Sep 29, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 400,953 |
| Sep 28, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 207,844 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.10 | 3.30 | 3.30 | - | 753,953 |
| Sep 24, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 458,897 |
| Sep 23, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 361,106 |
| 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 |