National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh · Delayed Price · Currency is BDT 14.80
+0.20 (1.37%)
At close: Nov 4, 2026
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 14.90 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | 1,864,564 |
| Nov 2, 2026 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -1.32% | 1,568,595 |
| Nov 1, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.95% | 3,098,384 |
| Oct 29, 2026 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 3,786,317 |
| Oct 28, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 2.01% | 3,866,747 |
| Oct 27, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | - | 1,571,983 |
| Oct 26, 2026 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | - | 2,664,967 |
| Oct 25, 2026 | 14.60 | 15.00 | 14.60 | 14.90 | 14.90 | 2.05% | 1,920,864 |
| Oct 19, 2026 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 2,170,547 |
| Oct 17, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 748,350 |
| Oct 15, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | - | 1,527,456 |
| Oct 14, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 1,683,088 |
| Oct 13, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 1,565,260 |
| Oct 12, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 1,371,981 |
| Oct 11, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | - | 1,222,865 |
| Oct 8, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 1,373,080 |
| Oct 7, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 1,874,806 |
| Oct 6, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 2,854,865 |
| Oct 5, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 1,166,616 |
| Oct 4, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 1,173,946 |
| Oct 1, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 1,047,340 |
| Sep 30, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | - | 2,626,010 |
| Sep 29, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 1,016,929 |
| Sep 28, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 749,000 |
| Sep 27, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 1,245,659 |
| Sep 24, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 836,741 |
| Sep 23, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 1,212,574 |
| Sep 22, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 1,010,700 |
| Sep 21, 2026 | 14.50 | 15.00 | 14.40 | 14.50 | 14.50 | - | 2,024,465 |
| Sep 20, 2026 | 14.30 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 2,035,365 |
| Sep 17, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | - | 1,151,553 |
| Sep 16, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 1,032,007 |
| Sep 15, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 2.13% | 3,346,634 |
| Sep 14, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 1,848,499 |
| Sep 13, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -2.74% | 3,615,619 |
| Sep 10, 2026 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 3,779,754 |
| Sep 9, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | - | 1,671,847 |
| Sep 8, 2026 | 14.80 | 15.10 | 14.60 | 14.70 | 14.70 | -0.68% | 3,525,800 |
| Sep 7, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 3,444,153 |
| Sep 6, 2026 | 15.00 | 15.10 | 14.70 | 14.90 | 14.90 | -0.67% | 2,424,020 |
| Sep 3, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 1,379,126 |
| Sep 2, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | - | 1,041,348 |
| Sep 1, 2026 | 15.10 | 15.60 | 15.10 | 15.20 | 15.20 | 1.33% | 1,886,009 |
| Aug 31, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 1,228,472 |
| Aug 30, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 1,838,822 |
| Aug 27, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 1.34% | 2,030,824 |
| Aug 25, 2026 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 2,219,195 |
| Aug 24, 2026 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 2,841,964 |
| Aug 23, 2026 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 2,260,168 |
| Aug 19, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 1,112,454 |