National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 25.30
+0.70 (2.85%)
At close: Jul 31, 2025
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.50 | 25.80 | 25.10 | 25.30 | 25.30 | -1.17% | 320,024 |
| Jul 29, 2025 | 26.40 | 26.50 | 25.00 | 25.60 | 24.60 | -2.66% | 549,854 |
| Jul 28, 2025 | 26.20 | 26.60 | 26.10 | 26.30 | 25.27 | 0.38% | 221,668 |
| Jul 27, 2025 | 26.80 | 26.90 | 25.90 | 26.20 | 25.18 | -2.24% | 447,720 |
| Jul 24, 2025 | 27.10 | 27.70 | 26.60 | 26.80 | 25.75 | - | 846,295 |
| Jul 23, 2025 | 27.10 | 27.70 | 26.70 | 26.80 | 25.75 | 0.37% | 437,863 |
| Jul 22, 2025 | 26.40 | 27.20 | 26.40 | 26.70 | 25.66 | 0.38% | 272,479 |
| Jul 21, 2025 | 27.20 | 27.40 | 26.50 | 26.60 | 25.56 | -1.12% | 570,798 |
| Jul 20, 2025 | 26.00 | 27.30 | 25.70 | 26.90 | 25.85 | 3.07% | 529,851 |
| Jul 17, 2025 | 26.10 | 26.60 | 26.00 | 26.10 | 25.08 | 0.38% | 640,822 |
| Jul 16, 2025 | 25.50 | 26.20 | 25.30 | 26.00 | 24.98 | 3.17% | 440,068 |
| Jul 15, 2025 | 24.90 | 25.40 | 24.60 | 25.20 | 24.22 | 2.02% | 307,425 |
| Jul 14, 2025 | 25.10 | 25.30 | 24.50 | 24.70 | 23.74 | -1.20% | 242,580 |
| Jul 13, 2025 | 25.00 | 25.40 | 24.60 | 25.00 | 24.02 | - | 308,971 |
| Jul 10, 2025 | 25.40 | 25.70 | 24.70 | 25.00 | 24.02 | - | 323,388 |
| Jul 9, 2025 | 24.50 | 25.30 | 24.20 | 25.00 | 24.02 | 3.31% | 422,181 |
| Jul 8, 2025 | 24.50 | 24.60 | 24.00 | 24.20 | 23.26 | -1.63% | 257,448 |
| Jul 7, 2025 | 24.80 | 24.80 | 24.30 | 24.60 | 23.64 | 1.23% | 204,249 |
| Jul 3, 2025 | 24.10 | 24.50 | 23.80 | 24.30 | 23.35 | -0.41% | 340,992 |
| Jul 2, 2025 | 24.10 | 24.60 | 24.00 | 24.40 | 23.45 | 1.67% | 457,293 |
| Jun 30, 2025 | 23.10 | 24.30 | 23.00 | 24.00 | 23.06 | 4.35% | 437,019 |
| Jun 29, 2025 | 23.20 | 23.50 | 22.70 | 23.00 | 22.10 | 0.44% | 348,012 |
| Jun 26, 2025 | 21.90 | 23.40 | 21.90 | 22.90 | 22.01 | 4.57% | 209,880 |
| Jun 25, 2025 | 22.00 | 22.00 | 21.00 | 21.90 | 21.05 | 1.86% | 122,763 |
| Jun 24, 2025 | 22.20 | 22.30 | 21.00 | 21.50 | 20.66 | -1.83% | 134,674 |
| Jun 23, 2025 | 21.90 | 22.20 | 21.50 | 21.90 | 21.05 | - | 73,821 |
| Jun 22, 2025 | 22.60 | 22.80 | 21.80 | 21.90 | 21.05 | -3.10% | 38,789 |
| Jun 19, 2025 | 23.30 | 23.30 | 22.60 | 22.60 | 21.72 | -2.16% | 112,224 |
| Jun 18, 2025 | 23.40 | 23.50 | 22.80 | 23.10 | 22.20 | -1.28% | 106,160 |
| Jun 17, 2025 | 23.80 | 24.00 | 23.00 | 23.40 | 22.49 | - | 188,989 |
| Jun 16, 2025 | 21.70 | 23.40 | 21.40 | 23.40 | 22.49 | 9.86% | 305,157 |
| Jun 15, 2025 | 20.30 | 21.70 | 20.20 | 21.30 | 20.47 | 3.90% | 156,631 |
| Jun 4, 2025 | 20.70 | 20.70 | 20.00 | 20.50 | 19.70 | 0.99% | 44,620 |
| Jun 3, 2025 | 20.90 | 20.90 | 20.00 | 20.30 | 19.51 | -3.33% | 128,490 |
| Jun 2, 2025 | 20.60 | 21.10 | 20.40 | 21.00 | 20.18 | 0.96% | 76,825 |
| Jun 1, 2025 | 20.90 | 21.00 | 20.30 | 20.80 | 19.99 | 0.97% | 44,696 |
| May 29, 2025 | 20.60 | 21.00 | 19.90 | 20.60 | 19.80 | 0.98% | 123,116 |
| May 28, 2025 | 21.10 | 21.10 | 20.20 | 20.40 | 19.60 | -3.77% | 102,793 |
| May 27, 2025 | 21.50 | 22.10 | 21.10 | 21.20 | 20.37 | -1.40% | 103,635 |
| May 26, 2025 | 21.80 | 22.00 | 21.50 | 21.50 | 20.66 | -0.46% | 62,759 |
| May 25, 2025 | 22.40 | 22.60 | 21.40 | 21.60 | 20.76 | -3.14% | 104,752 |
| May 24, 2025 | 22.90 | 22.90 | 22.10 | 22.30 | 21.43 | -2.19% | 127,465 |
| May 22, 2025 | 23.20 | 23.30 | 22.70 | 22.80 | 21.91 | -1.30% | 106,584 |
| May 21, 2025 | 22.70 | 23.40 | 22.60 | 23.10 | 22.20 | 1.76% | 122,750 |
| May 20, 2025 | 23.40 | 23.40 | 22.10 | 22.70 | 21.81 | -1.30% | 70,785 |
| May 19, 2025 | 23.10 | 23.20 | 22.90 | 23.00 | 22.10 | - | 39,367 |
| May 18, 2025 | 23.40 | 23.40 | 22.90 | 23.00 | 22.10 | 0.44% | 11,010 |
| May 15, 2025 | 23.60 | 23.60 | 22.70 | 22.90 | 22.01 | -0.87% | 35,062 |
| May 14, 2025 | 23.60 | 24.20 | 23.00 | 23.10 | 22.20 | -2.94% | 74,085 |
| May 13, 2025 | 24.50 | 24.50 | 23.60 | 23.80 | 22.87 | -2.06% | 52,557 |