National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 23.00
-0.60 (-2.54%)
At close: Dec 4, 2025
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.50 | 23.70 | 22.90 | 23.00 | 23.00 | -2.54% | 224,880 |
| Dec 3, 2025 | 23.50 | 24.00 | 23.40 | 23.60 | 23.60 | - | 236,653 |
| Dec 2, 2025 | 23.50 | 23.90 | 23.20 | 23.60 | 23.60 | 0.43% | 327,325 |
| Dec 1, 2025 | 23.50 | 24.00 | 23.40 | 23.50 | 23.50 | -2.08% | 365,437 |
| Nov 30, 2025 | 24.20 | 24.80 | 23.70 | 24.00 | 24.00 | -1.23% | 574,477 |
| Nov 27, 2025 | 24.10 | 24.70 | 24.10 | 24.30 | 24.30 | - | 345,948 |
| Nov 26, 2025 | 24.30 | 24.60 | 23.80 | 24.30 | 24.30 | - | 458,301 |
| Nov 25, 2025 | 24.70 | 24.90 | 24.10 | 24.30 | 24.30 | -0.82% | 550,800 |
| Nov 24, 2025 | 24.50 | 24.60 | 23.50 | 24.50 | 24.50 | 4.26% | 1,013,353 |
| Nov 23, 2025 | 23.20 | 23.70 | 23.10 | 23.50 | 23.50 | 0.43% | 209,576 |
| Nov 20, 2025 | 24.00 | 24.20 | 23.30 | 23.40 | 23.40 | -2.09% | 359,840 |
| Nov 19, 2025 | 23.80 | 24.00 | 23.30 | 23.90 | 23.90 | 1.70% | 293,151 |
| Nov 18, 2025 | 23.50 | 24.20 | 23.00 | 23.50 | 23.50 | 2.17% | 657,115 |
| Nov 17, 2025 | 23.50 | 23.70 | 22.70 | 23.00 | 23.00 | -0.86% | 292,379 |
| Nov 16, 2025 | 22.70 | 23.70 | 21.30 | 23.20 | 23.20 | 5.45% | 278,050 |
| Nov 13, 2025 | 23.00 | 23.00 | 21.10 | 22.00 | 22.00 | -5.17% | 407,758 |
| Nov 12, 2025 | 24.10 | 24.30 | 22.90 | 23.20 | 23.20 | -3.73% | 217,012 |
| Nov 11, 2025 | 24.20 | 24.40 | 23.70 | 24.10 | 24.10 | 0.42% | 186,493 |
| Nov 10, 2025 | 24.00 | 24.20 | 23.40 | 24.00 | 24.00 | 1.69% | 195,389 |
| Nov 9, 2025 | 24.80 | 25.00 | 23.40 | 23.60 | 23.60 | -4.84% | 267,549 |
| Nov 6, 2025 | 24.80 | 24.90 | 24.20 | 24.80 | 24.80 | - | 198,863 |
| Nov 5, 2025 | 25.10 | 25.40 | 24.80 | 24.80 | 24.80 | -0.40% | 504,102 |
| Nov 4, 2025 | 25.30 | 25.40 | 24.60 | 24.90 | 24.90 | -0.80% | 749,237 |
| Nov 3, 2025 | 25.60 | 25.80 | 25.00 | 25.10 | 25.10 | -1.57% | 824,787 |
| Nov 2, 2025 | 26.10 | 26.40 | 25.30 | 25.50 | 25.50 | -1.54% | 979,591 |
| Oct 30, 2025 | 25.10 | 26.10 | 25.10 | 25.90 | 25.90 | 3.19% | 914,150 |
| Oct 29, 2025 | 25.20 | 25.80 | 24.90 | 25.10 | 25.10 | - | 774,719 |
| Oct 28, 2025 | 25.50 | 25.60 | 24.90 | 25.10 | 25.10 | -1.57% | 544,437 |
| Oct 27, 2025 | 25.60 | 26.60 | 25.20 | 25.50 | 25.50 | - | 1,670,244 |
| Oct 26, 2025 | 24.80 | 25.80 | 24.50 | 25.50 | 25.50 | 3.66% | 1,030,726 |
| Oct 23, 2025 | 24.40 | 24.80 | 24.20 | 24.60 | 24.60 | 1.23% | 807,824 |
| Oct 22, 2025 | 23.70 | 24.50 | 23.20 | 24.30 | 24.30 | 2.53% | 609,131 |
| Oct 21, 2025 | 24.20 | 24.70 | 23.50 | 23.70 | 23.70 | -1.25% | 711,963 |
| Oct 20, 2025 | 23.70 | 24.30 | 22.90 | 24.00 | 24.00 | 2.56% | 1,120,748 |
| Oct 19, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 9.86% | 786,384 |
| Oct 16, 2025 | 22.90 | 22.90 | 21.00 | 21.30 | 21.30 | -2.74% | 448,795 |
| Oct 15, 2025 | 22.80 | 23.00 | 21.80 | 21.90 | 21.90 | -4.37% | 369,491 |
| Oct 14, 2025 | 24.00 | 24.00 | 22.80 | 22.90 | 22.90 | -4.18% | 415,950 |
| Oct 13, 2025 | 23.30 | 24.10 | 23.00 | 23.90 | 23.90 | 3.91% | 414,045 |
| Oct 12, 2025 | 24.10 | 24.10 | 22.70 | 23.00 | 23.00 | -4.17% | 436,681 |
| Oct 9, 2025 | 24.60 | 24.60 | 23.90 | 24.00 | 24.00 | -2.04% | 196,657 |
| Oct 8, 2025 | 24.20 | 24.90 | 24.00 | 24.50 | 24.50 | 1.66% | 616,789 |
| Oct 7, 2025 | 24.60 | 24.90 | 24.00 | 24.10 | 24.10 | -2.03% | 648,260 |
| Oct 6, 2025 | 24.90 | 25.40 | 24.50 | 24.60 | 24.60 | -1.99% | 341,054 |
| Oct 5, 2025 | 25.30 | 25.50 | 24.90 | 25.10 | 25.10 | -0.40% | 401,008 |
| Sep 30, 2025 | 25.50 | 25.70 | 25.00 | 25.20 | 25.20 | - | 304,532 |
| Sep 29, 2025 | 24.90 | 25.30 | 24.80 | 25.20 | 25.20 | 1.20% | 170,591 |
| Sep 28, 2025 | 25.60 | 25.60 | 24.80 | 24.90 | 24.90 | -3.11% | 369,488 |
| Sep 25, 2025 | 25.50 | 26.30 | 25.40 | 25.70 | 25.70 | 0.39% | 1,014,347 |
| Sep 24, 2025 | 25.10 | 26.00 | 24.90 | 25.60 | 25.60 | 2.81% | 575,205 |