National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 3.300
+0.200 (6.45%)
At close: Dec 4, 2025
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 1,956,615 |
| Nov 9, 2025 | 2.60 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 1,698,236 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 2,997,566 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 1,118,425 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 628,628 |
| 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 |