National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh · Delayed Price · Currency is BDT 11.70
0.00 (0.00%)
At close: Dec 4, 2025
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 322,615 |
| Dec 3, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 371,295 |
| Dec 2, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 112,143 |
| Dec 1, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 366,623 |
| Nov 30, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 474,358 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 273,628 |
| Nov 26, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 242,024 |
| Nov 25, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 477,971 |
| Nov 24, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 2.65% | 433,752 |
| Nov 23, 2025 | 11.20 | 11.40 | 11.00 | 11.30 | 11.30 | -0.88% | 273,992 |
| Nov 20, 2025 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 261,119 |
| Nov 19, 2025 | 11.20 | 11.60 | 11.00 | 11.50 | 11.50 | 3.60% | 406,443 |
| Nov 18, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 275,116 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 1.87% | 277,220 |
| Nov 16, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 357,051 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -3.64% | 1,112,805 |
| Nov 12, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 415,256 |
| Nov 11, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 302,678 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 300,554 |
| Nov 9, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 556,115 |
| Nov 6, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 1,127,528 |
| Nov 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 494,133 |
| Nov 4, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 553,808 |
| Nov 3, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 589,453 |
| Nov 2, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 767,070 |
| Oct 30, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 1,622,846 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 1,016,114 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 1,285,063 |
| Oct 27, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 1,417,516 |
| Oct 26, 2025 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | - | 794,918 |
| Oct 23, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 956,548 |
| Oct 22, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 784,105 |
| Oct 21, 2025 | 11.80 | 11.90 | 11.40 | 11.50 | 11.50 | -1.71% | 919,496 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 659,299 |
| Oct 19, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 882,332 |
| Oct 16, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 661,477 |
| Oct 15, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 608,363 |
| Oct 14, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 350,749 |
| Oct 13, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 403,593 |
| Oct 12, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 863,730 |
| Oct 9, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,186,066 |
| Oct 8, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 1,140,168 |
| Oct 7, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 1,336,009 |
| Oct 6, 2025 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -1.63% | 1,622,895 |
| Oct 5, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 847,870 |
| Sep 30, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 766,339 |
| Sep 29, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 954,082 |
| Sep 28, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 700,400 |
| Sep 25, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | - | 1,424,704 |
| Sep 24, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 1,491,279 |