National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh · Delayed Price · Currency is BDT 16.80
-0.30 (-1.75%)
At close: May 5, 2026
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 16.80 | 17.20 | 16.70 | 16.80 | 16.80 | -1.75% | 11,305,410 |
| May 4, 2026 | 16.30 | 17.40 | 16.20 | 17.10 | 17.10 | 6.21% | 23,574,290 |
| May 3, 2026 | 17.00 | 17.00 | 15.90 | 16.10 | 16.10 | -4.73% | 21,558,500 |
| Apr 30, 2026 | 16.70 | 17.40 | 15.90 | 16.90 | 16.90 | 1.20% | 22,854,400 |
| Apr 29, 2026 | 16.70 | 17.70 | 16.40 | 16.70 | 16.70 | -3.47% | 15,096,360 |
| Apr 28, 2026 | 17.30 | 17.70 | 15.20 | 17.30 | 17.30 | 20.98% | 50,935,960 |
| Apr 27, 2026 | 14.30 | 14.60 | 14.10 | 14.30 | 14.30 | 1.42% | 5,515,161 |
| Apr 26, 2026 | 13.50 | 14.20 | 13.40 | 14.10 | 14.10 | 4.44% | 6,476,924 |
| Apr 23, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 956,788 |
| Apr 22, 2026 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 2,266,788 |
| Apr 21, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 600,124 |
| Apr 20, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 641,997 |
| Apr 19, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 651,481 |
| Apr 16, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 494,592 |
| Apr 15, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 374,019 |
| Apr 13, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 643,234 |
| Apr 12, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 673,927 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 546,334 |
| Apr 8, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 2.36% | 1,089,445 |
| Apr 7, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 438,423 |
| Apr 6, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 147,803 |
| Apr 5, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 474,539 |
| Apr 2, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 598,151 |
| Apr 1, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 386,179 |
| Mar 31, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 738,775 |
| Mar 30, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 726,580 |
| Mar 29, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 436,882 |
| Mar 25, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 812,790 |
| Mar 24, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 772,015 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 571,876 |
| Mar 15, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 367,946 |
| Mar 12, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 569,625 |
| Mar 11, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 375,401 |
| Mar 10, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 683,658 |
| Mar 9, 2026 | 12.50 | 12.70 | 12.20 | 12.60 | 12.60 | 1.61% | 481,069 |
| Mar 8, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -1.59% | 1,401,131 |
| Mar 5, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 543,449 |
| Mar 4, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 0.79% | 785,950 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -3.82% | 2,946,336 |
| Mar 2, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 679,993 |
| Mar 1, 2026 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | -2.26% | 1,224,859 |
| Feb 26, 2026 | 13.00 | 13.40 | 12.90 | 13.30 | 13.30 | 3.10% | 1,872,632 |
| Feb 25, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 547,468 |
| Feb 24, 2026 | 12.90 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 717,147 |
| Feb 23, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 919,493 |
| Feb 22, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 340,666 |
| Feb 19, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 614,273 |
| Feb 18, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 1,051,896 |
| Feb 17, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -2.24% | 1,232,950 |
| Feb 16, 2026 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | -0.74% | 1,609,335 |