National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 3.500
-0.100 (-2.78%)
At close: Sep 3, 2026
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 952,498 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | - | 336,240 |
| Sep 1, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 342,959 |
| Aug 31, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 751,072 |
| Aug 30, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 437,420 |
| Aug 27, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 214,883 |
| Aug 25, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 594,543 |
| Aug 24, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 360,196 |
| Aug 23, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 388,098 |
| Aug 20, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 349,698 |
| Aug 19, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 659,675 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 1,074,703 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 790,716 |
| Aug 16, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 589,835 |
| Aug 13, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 565,102 |
| Aug 12, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 992,256 |
| Aug 11, 2026 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | 2.70% | 1,001,067 |
| Aug 10, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 1,578,838 |
| Aug 9, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 498,797 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 977,187 |
| Aug 4, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 699,078 |
| Aug 3, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 1,015,513 |
| Aug 2, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 1,054,472 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 786,674 |
| Jul 29, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 2,057,469 |
| Jul 28, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,250,027 |
| Jul 27, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,107,014 |
| Jul 26, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 672,037 |
| 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 |