National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 24.10
-1.00 (-3.98%)
At close: Mar 3, 2026
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.10 | 25.10 | 24.00 | 24.10 | 24.10 | -3.98% | 478,519 |
| Mar 2, 2026 | 25.10 | 25.40 | 24.00 | 25.10 | 25.10 | 3.72% | 882,160 |
| Mar 1, 2026 | 23.80 | 24.70 | 22.60 | 24.20 | 24.20 | -3.59% | 388,256 |
| Feb 26, 2026 | 25.10 | 25.20 | 24.80 | 25.10 | 25.10 | 1.21% | 346,162 |
| Feb 25, 2026 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | - | 103,023 |
| Feb 24, 2026 | 25.30 | 25.40 | 24.80 | 24.80 | 24.80 | -1.20% | 272,485 |
| Feb 23, 2026 | 25.10 | 25.30 | 24.70 | 25.10 | 25.10 | 1.62% | 232,752 |
| Feb 22, 2026 | 24.70 | 24.80 | 24.60 | 24.70 | 24.70 | - | 200,069 |
| Feb 19, 2026 | 24.70 | 25.20 | 24.60 | 24.70 | 24.70 | -0.40% | 353,558 |
| Feb 18, 2026 | 25.30 | 25.50 | 24.70 | 24.80 | 24.80 | -1.59% | 529,063 |
| Feb 17, 2026 | 25.50 | 25.80 | 25.10 | 25.20 | 25.20 | -1.18% | 675,366 |
| Feb 16, 2026 | 26.00 | 26.00 | 25.30 | 25.50 | 25.50 | -1.92% | 796,560 |
| Feb 15, 2026 | 25.20 | 26.20 | 25.10 | 26.00 | 26.00 | 4.84% | 922,306 |
| Feb 10, 2026 | 24.80 | 25.30 | 24.70 | 24.80 | 24.80 | - | 475,055 |
| Feb 9, 2026 | 24.80 | 25.00 | 24.30 | 24.80 | 24.80 | 2.48% | 387,723 |
| Feb 8, 2026 | 24.10 | 24.40 | 23.90 | 24.20 | 24.20 | - | 439,443 |
| Feb 5, 2026 | 24.70 | 24.80 | 24.00 | 24.20 | 24.20 | -2.02% | 563,862 |
| Feb 3, 2026 | 25.30 | 25.70 | 24.60 | 24.70 | 24.70 | -1.98% | 635,906 |
| Feb 2, 2026 | 24.90 | 25.40 | 24.70 | 25.20 | 25.20 | 2.44% | 966,727 |
| Feb 1, 2026 | 24.60 | 24.80 | 24.00 | 24.60 | 24.60 | 0.82% | 286,354 |
| Jan 29, 2026 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | -1.21% | 401,357 |
| Jan 28, 2026 | 24.70 | 25.30 | 24.70 | 24.70 | 24.70 | -0.40% | 790,870 |
| Jan 27, 2026 | 24.00 | 25.10 | 23.60 | 24.80 | 24.80 | 4.20% | 803,686 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | -0.83% | 192,187 |
| Jan 25, 2026 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -0.83% | 246,447 |
| Jan 22, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | - | 341,740 |
| Jan 21, 2026 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | -0.41% | 506,604 |
| Jan 20, 2026 | 24.20 | 24.40 | 23.90 | 24.30 | 24.30 | 0.41% | 463,970 |
| Jan 19, 2026 | 24.20 | 24.50 | 23.90 | 24.20 | 24.20 | 0.83% | 489,926 |
| Jan 18, 2026 | 23.70 | 24.10 | 23.50 | 24.00 | 24.00 | 1.69% | 263,614 |
| Jan 15, 2026 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 282,056 |
| Jan 14, 2026 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -0.83% | 153,382 |
| Jan 13, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 319,546 |
| Jan 12, 2026 | 23.70 | 24.00 | 23.50 | 24.00 | 24.00 | 0.84% | 353,616 |
| Jan 11, 2026 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | -1.24% | 271,824 |
| Jan 8, 2026 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 211,867 |
| Jan 7, 2026 | 23.80 | 24.40 | 23.70 | 24.20 | 24.20 | 2.11% | 524,805 |
| Jan 6, 2026 | 23.70 | 23.90 | 23.50 | 23.70 | 23.70 | -0.42% | 363,043 |
| Jan 5, 2026 | 24.20 | 24.30 | 23.60 | 23.80 | 23.80 | -0.83% | 292,705 |
| Jan 4, 2026 | 23.00 | 24.10 | 22.80 | 24.00 | 24.00 | 4.80% | 711,740 |
| Jan 1, 2026 | 22.50 | 23.00 | 22.50 | 22.90 | 22.90 | 1.78% | 134,594 |
| Dec 30, 2025 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | 177,634 |
| Dec 29, 2025 | 22.60 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 122,944 |
| Dec 28, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | 0.88% | 263,867 |
| Dec 24, 2025 | 22.40 | 22.70 | 22.20 | 22.60 | 22.60 | 0.89% | 189,275 |
| Dec 23, 2025 | 22.40 | 23.00 | 22.30 | 22.40 | 22.40 | -1.32% | 129,804 |
| Dec 22, 2025 | 22.70 | 23.20 | 22.50 | 22.70 | 22.70 | 2.25% | 109,575 |
| Dec 21, 2025 | 22.50 | 22.50 | 21.80 | 22.20 | 22.20 | -1.33% | 215,845 |
| Dec 18, 2025 | 22.50 | 22.90 | 22.50 | 22.50 | 22.50 | -0.88% | 117,128 |
| Dec 17, 2025 | 22.70 | 23.70 | 22.50 | 22.70 | 22.70 | -2.58% | 147,082 |