National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 3.200
-0.100 (-3.03%)
At close: Jan 22, 2026
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 592,224 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 324,423 |
| Jan 20, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 553,341 |
| Jan 19, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 417,158 |
| Jan 18, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 3.23% | 813,027 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 416,649 |
| Jan 14, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 109,398 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 199,209 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 120,242 |
| Jan 11, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 348,190 |
| Jan 8, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 589,278 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 2,471,479 |
| Jan 6, 2026 | 3.20 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 294,840 |
| Jan 5, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 556,767 |
| Jan 4, 2026 | 3.20 | 3.60 | 3.20 | 3.50 | 3.50 | 6.06% | 1,721,658 |
| Jan 1, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 339,584 |
| Dec 30, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 210,031 |
| Dec 29, 2025 | 3.00 | 3.20 | 2.90 | 3.10 | 3.10 | - | 327,182 |
| Dec 28, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 392,353 |
| Dec 24, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,447,014 |
| Dec 23, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 374,720 |
| Dec 22, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 355,770 |
| Dec 21, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 116,164 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 214,846 |
| Dec 17, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 231,198 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 196,634 |
| Dec 14, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 270,441 |
| Dec 11, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 190,724 |
| Dec 10, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 185,744 |
| Dec 9, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 441,085 |
| Dec 8, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 980,047 |
| Dec 7, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 458,243 |
| Dec 4, 2025 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 466,833 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 367,259 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 246,121 |
| Dec 1, 2025 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 658,532 |
| Nov 30, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 797,885 |
| Nov 27, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 731,705 |
| Nov 26, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 1,286,416 |
| Nov 25, 2025 | 4.00 | 4.10 | 3.60 | 3.60 | 3.60 | -7.69% | 2,736,155 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 4,631,690 |
| Nov 23, 2025 | 3.30 | 3.60 | 3.20 | 3.60 | 3.60 | 9.09% | 1,841,139 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 4,914,687 |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 168,154 |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 123,871 |
| Nov 17, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 298,887 |
| Nov 16, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 1,099,409 |
| Nov 13, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 775,615 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 516,752 |
| Nov 11, 2025 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | - | 1,479,198 |