National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh · Delayed Price · Currency is BDT 15.00
-0.20 (-1.32%)
At close: Sep 3, 2026
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.00 | 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 | 15.10 | 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 | 15.00 | 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 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 1,112,454 |
| Aug 18, 2026 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 1,987,381 |
| Aug 17, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 1,993,159 |
| Aug 16, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 2,711,101 |
| Aug 13, 2026 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | -1.91% | 2,205,526 |
| Aug 12, 2026 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | - | 2,586,512 |
| Aug 11, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 1.95% | 6,438,545 |
| Aug 10, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 1.32% | 1,903,695 |
| Aug 9, 2026 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 2,266,725 |
| Aug 6, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 1,873,071 |
| Aug 4, 2026 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 2,334,543 |
| Aug 3, 2026 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | 0.65% | 2,504,926 |
| Aug 2, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 1,971,538 |
| Jul 30, 2026 | 15.40 | 15.60 | 15.30 | 15.40 | 15.40 | - | 3,871,354 |
| Jul 29, 2026 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 4,989,280 |
| Jul 28, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 4,331,865 |
| Jul 27, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.70 | 1.95% | 2,586,002 |
| Jul 26, 2026 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | -1.28% | 3,403,631 |
| Jul 23, 2026 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | -1.89% | 4,440,792 |
| Jul 22, 2026 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 6,747,550 |
| Jul 21, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 11,134,690 |
| Jul 20, 2026 | 15.80 | 15.90 | 15.50 | 15.80 | 15.80 | 1.94% | 6,004,388 |
| Jul 19, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 3,550,816 |
| Jul 16, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 2,804,361 |
| Jul 15, 2026 | 15.40 | 15.90 | 15.40 | 15.60 | 15.60 | 0.65% | 5,862,084 |
| Jul 14, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 6,568,291 |
| Jul 13, 2026 | 15.20 | 15.70 | 15.20 | 15.60 | 15.60 | 3.31% | 7,591,449 |
| Jul 12, 2026 | 14.90 | 15.30 | 14.80 | 15.10 | 15.10 | 1.34% | 6,653,663 |
| Jul 9, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | -1.32% | 7,872,997 |
| Jul 8, 2026 | 15.50 | 15.60 | 15.00 | 15.10 | 15.10 | -2.58% | 9,604,102 |
| Jul 7, 2026 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | -0.64% | 4,699,468 |
| Jul 6, 2026 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | -1.89% | 10,182,890 |
| Jul 5, 2026 | 15.80 | 16.20 | 15.70 | 15.90 | 15.90 | 0.63% | 13,775,179 |
| Jul 2, 2026 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -1.25% | 8,362,497 |
| Jun 30, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 14,003,882 |
| Jun 29, 2026 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -0.62% | 18,689,900 |
| Jun 28, 2026 | 16.20 | 16.60 | 16.00 | 16.10 | 16.10 | 0.63% | 29,885,459 |
| Jun 25, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 12,328,950 |
| Jun 24, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 9,571,030 |
| Jun 23, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.90 | 1.92% | 7,517,624 |
| Jun 22, 2026 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -2.50% | 8,324,097 |