National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 3.800
0.00 (0.00%)
At close: Jul 26, 2026
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 860,474 |
| Jul 22, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,052,079 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 611,623 |
| Jul 20, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,380,917 |
| Jul 19, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,776,196 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 473,105 |
| Jul 15, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 2,217,031 |
| Jul 14, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,838,176 |
| Jul 13, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 965,287 |
| Jul 12, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 583,677 |
| Jul 9, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,118,201 |
| Jul 8, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 738,657 |
| Jul 7, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 728,747 |
| Jul 6, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 700,762 |
| Jul 5, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 1,176,984 |
| Jul 2, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 526,382 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,155,028 |
| Jun 29, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,250,221 |
| Jun 28, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 2,095,647 |
| Jun 25, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 1,438,578 |
| Jun 24, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 748,540 |
| Jun 23, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 884,040 |
| Jun 22, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,105,056 |
| Jun 21, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 890,560 |
| Jun 18, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 757,463 |
| Jun 17, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 1,504,522 |
| Jun 16, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 3,520,823 |
| Jun 14, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 1,991,715 |
| Jun 11, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,087,948 |
| Jun 10, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,009,600 |
| Jun 9, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 559,153 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 761,293 |
| Jun 7, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,369,756 |
| Jun 4, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 373,807 |
| Jun 3, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 1,022,679 |
| Jun 2, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 556,081 |
| Jun 1, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 421,651 |
| May 24, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 804,209 |
| May 23, 2026 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 731,710 |
| May 21, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 828,468 |
| May 20, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 564,924 |
| May 19, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 918,255 |
| May 18, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 738,318 |
| May 17, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 533,927 |
| May 14, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,014,683 |
| May 13, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 500,111 |
| May 12, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 384,826 |
| May 11, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 320,591 |
| May 10, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 968,960 |
| May 7, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 777,792 |