National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh · Delayed Price · Currency is BDT 12.20
+0.10 (0.83%)
At close: Sep 3, 2025
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 11.80 | 12.30 | 11.70 | 12.10 | 12.10 | 2.54% | 1,774,538 |
| Jul 29, 2025 | 11.80 | 12.10 | 11.50 | 11.80 | 11.80 | -0.84% | 2,590,715 |
| Jul 28, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -0.83% | 1,313,235 |
| Jul 27, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 12.00 | - | 3,101,953 |
| Jul 24, 2025 | 11.20 | 12.10 | 11.20 | 12.00 | 12.00 | 5.26% | 3,410,418 |
| Jul 23, 2025 | 10.70 | 11.50 | 10.60 | 11.40 | 11.40 | 6.54% | 4,089,504 |
| Jul 22, 2025 | 10.50 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 2,054,081 |
| Jul 21, 2025 | 10.30 | 10.60 | 10.10 | 10.50 | 10.50 | 2.94% | 1,752,005 |
| Jul 20, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 1,872,214 |
| Jul 17, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | - | 1,556,353 |
| Jul 16, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,744,828 |
| Jul 15, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 684,315 |
| Jul 14, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 586,148 |
| Jul 13, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 744,297 |
| Jul 10, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 344,401 |
| Jul 9, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 493,069 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 277,389 |
| Jul 7, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 2.94% | 901,964 |
| Jul 3, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 4.08% | 509,920 |
| Jul 2, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 1,041,115 |
| Jun 30, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 221,915 |
| Jun 29, 2025 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | - | 375,328 |
| Jun 26, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 291,753 |
| Jun 25, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.04% | 405,552 |
| Jun 24, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 134,776 |
| Jun 23, 2025 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 175,327 |