National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh · Delayed Price · Currency is BDT 11.90
-0.10 (-0.83%)
At close: Oct 9, 2025
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 12.00 | 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 |
| Sep 23, 2025 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 2,519,039 |
| Sep 22, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 1,055,348 |
| Sep 21, 2025 | 12.40 | 12.70 | 12.30 | 12.30 | 12.30 | -0.81% | 757,009 |
| Sep 18, 2025 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | - | 968,836 |
| Sep 17, 2025 | 13.00 | 13.30 | 12.30 | 12.40 | 12.40 | -4.62% | 2,687,297 |
| Sep 16, 2025 | 12.50 | 13.10 | 12.30 | 13.00 | 13.00 | 4.84% | 5,895,555 |
| Sep 15, 2025 | 12.10 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 3,081,866 |
| Sep 14, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 1,436,003 |
| Sep 11, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 419,624 |
| Sep 10, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 1,325,185 |
| Sep 9, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 1,227,622 |
| Sep 8, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1.68% | 1,632,606 |
| Sep 7, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 2,134,557 |
| Sep 4, 2025 | 12.20 | 12.40 | 12.10 | 12.10 | 12.10 | -0.82% | 1,962,959 |
| Sep 3, 2025 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | 0.83% | 2,423,395 |
| Sep 2, 2025 | 12.10 | 12.30 | 11.80 | 12.10 | 12.10 | 0.83% | 2,400,917 |
| Sep 1, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 921,841 |
| Aug 31, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | - | 1,766,653 |
| Aug 28, 2025 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 1,516,019 |
| Aug 27, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 1,220,885 |
| Aug 26, 2025 | 12.20 | 12.50 | 11.90 | 12.00 | 12.00 | -1.64% | 3,455,871 |
| Aug 25, 2025 | 12.20 | 12.40 | 11.70 | 12.20 | 12.20 | 4.27% | 2,679,598 |
| Aug 24, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 2,140,362 |
| Aug 21, 2025 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -0.84% | 3,155,566 |
| Aug 20, 2025 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -1.65% | 2,380,725 |
| Aug 19, 2025 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 3,123,162 |
| Aug 18, 2025 | 12.70 | 12.90 | 12.40 | 12.50 | 12.50 | -2.34% | 2,063,808 |
| Aug 17, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 1.59% | 3,715,540 |
| Aug 14, 2025 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 1,513,495 |
| Aug 13, 2025 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | - | 1,870,593 |
| Aug 12, 2025 | 12.60 | 12.80 | 12.10 | 12.30 | 12.30 | -1.60% | 1,380,491 |
| Aug 11, 2025 | 12.60 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 2,096,620 |
| Aug 10, 2025 | 13.30 | 13.30 | 12.50 | 12.60 | 12.60 | -3.08% | 3,327,322 |
| Aug 7, 2025 | 13.00 | 13.20 | 12.70 | 13.00 | 13.00 | 1.56% | 6,260,820 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | -0.78% | 2,614,094 |
| Aug 4, 2025 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 4,834,170 |
| Aug 3, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 5,159,753 |
| Jul 31, 2025 | 12.20 | 13.20 | 12.20 | 13.00 | 13.00 | 7.44% | 9,437,925 |