National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 4.000
0.00 (0.00%)
At close: May 24, 2026
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.70 | 4.10 | 3.70 | 4.00 | 4.00 | - | 501,595 |
| May 5, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 608,684 |
| May 4, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 679,400 |
| May 3, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -4.76% | 1,361,193 |
| Apr 30, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 825,923 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 791,659 |
| Apr 28, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 1,101,151 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 2,665,761 |
| Apr 26, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 1,215,149 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 1,406,255 |
| Apr 22, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 1,711,748 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 991,304 |
| Apr 20, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 1,312,695 |
| Apr 19, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 1,407,501 |
| Apr 16, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 817,702 |
| Apr 15, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 1,681,217 |
| Apr 13, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 894,920 |
| Apr 12, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | - | 1,193,165 |
| Apr 9, 2026 | 5.00 | 5.20 | 4.70 | 4.70 | 4.70 | -2.08% | 3,850,102 |
| Apr 8, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 9.09% | 2,081,879 |
| Apr 7, 2026 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 1,195,749 |
| Apr 6, 2026 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | 4.65% | 2,249,230 |
| Apr 5, 2026 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -8.51% | 2,866,097 |
| Apr 2, 2026 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 2,652,822 |
| Apr 1, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 2,039,152 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 2,595,098 |
| Mar 30, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 2,019,419 |
| Mar 29, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 2,534,976 |
| Mar 25, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 1,887,145 |
| Mar 24, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 1,918,649 |
| Mar 16, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 2,593,071 |
| Mar 15, 2026 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | - | 2,548,769 |
| Mar 12, 2026 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 3,906,363 |
| Mar 11, 2026 | 5.10 | 5.50 | 5.10 | 5.10 | 5.10 | -5.56% | 7,509,771 |
| Mar 10, 2026 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 5,687,440 |
| Mar 9, 2026 | 5.20 | 5.30 | 4.70 | 5.20 | 5.20 | 6.12% | 6,285,306 |
| Mar 8, 2026 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -9.26% | 7,430,531 |
| Mar 5, 2026 | 5.40 | 5.90 | 5.30 | 5.40 | 5.40 | -6.90% | 7,987,816 |
| Mar 4, 2026 | 6.00 | 6.10 | 5.60 | 5.80 | 5.80 | -3.33% | 9,595,021 |