National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 24.00
-0.50 (-2.04%)
At close: Oct 9, 2025
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 24.70 | 25.10 | 24.40 | 24.90 | 24.90 | 0.81% | 192,454 |
| Sep 22, 2025 | 24.70 | 24.90 | 24.30 | 24.70 | 24.70 | - | 211,184 |
| Sep 21, 2025 | 25.30 | 25.60 | 24.50 | 24.70 | 24.70 | -1.20% | 559,949 |
| Sep 18, 2025 | 25.70 | 26.00 | 24.90 | 25.00 | 25.00 | -3.10% | 776,774 |
| Sep 17, 2025 | 27.40 | 27.60 | 25.70 | 25.80 | 25.80 | -2.27% | 825,697 |
| Sep 16, 2025 | 26.50 | 26.60 | 25.80 | 26.40 | 26.40 | 1.93% | 899,723 |
| Sep 15, 2025 | 26.80 | 27.20 | 25.50 | 25.90 | 25.90 | -4.07% | 1,994,226 |
| Sep 14, 2025 | 28.20 | 28.60 | 26.60 | 27.00 | 27.00 | -4.26% | 1,137,043 |
| Sep 11, 2025 | 28.30 | 28.50 | 27.50 | 28.20 | 28.20 | - | 1,288,082 |
| Sep 10, 2025 | 28.30 | 29.40 | 27.90 | 28.20 | 28.20 | - | 2,408,926 |
| Sep 9, 2025 | 27.80 | 29.10 | 27.80 | 28.20 | 28.20 | 1.81% | 2,378,705 |
| Sep 8, 2025 | 28.50 | 28.50 | 27.50 | 27.70 | 27.70 | -2.12% | 1,937,563 |
| Sep 7, 2025 | 27.30 | 29.00 | 27.20 | 28.30 | 28.30 | 4.81% | 2,825,917 |
| Sep 4, 2025 | 26.00 | 27.40 | 25.70 | 27.00 | 27.00 | 3.85% | 2,732,909 |
| Sep 3, 2025 | 26.30 | 26.70 | 25.90 | 26.00 | 26.00 | - | 1,527,038 |
| Sep 2, 2025 | 24.60 | 26.20 | 24.60 | 26.00 | 26.00 | 5.26% | 1,066,616 |
| Sep 1, 2025 | 26.00 | 26.00 | 24.50 | 24.70 | 24.70 | -3.52% | 1,162,386 |
| Aug 31, 2025 | 26.10 | 26.70 | 25.40 | 25.60 | 25.60 | -1.92% | 1,185,926 |
| Aug 28, 2025 | 24.90 | 26.40 | 24.70 | 26.10 | 26.10 | 6.10% | 2,144,120 |
| Aug 27, 2025 | 25.00 | 25.30 | 24.50 | 24.60 | 24.60 | - | 586,737 |
| Aug 26, 2025 | 24.90 | 25.30 | 24.20 | 24.60 | 24.60 | -0.81% | 1,031,488 |
| Aug 25, 2025 | 23.70 | 24.90 | 23.70 | 24.80 | 24.80 | 4.64% | 747,657 |
| Aug 24, 2025 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | -0.84% | 532,139 |
| Aug 21, 2025 | 24.40 | 24.50 | 23.60 | 23.90 | 23.90 | -1.65% | 532,381 |
| Aug 20, 2025 | 24.80 | 25.00 | 24.20 | 24.30 | 24.30 | -1.22% | 765,618 |
| Aug 19, 2025 | 25.00 | 25.30 | 24.40 | 24.60 | 24.60 | -1.60% | 566,647 |
| Aug 18, 2025 | 24.20 | 25.10 | 24.20 | 25.00 | 25.00 | 5.04% | 913,614 |
| Aug 17, 2025 | 23.90 | 24.30 | 23.60 | 23.80 | 23.80 | - | 2,279,459 |
| Aug 14, 2025 | 23.40 | 23.90 | 23.40 | 23.80 | 23.80 | 1.71% | 615,999 |
| Aug 13, 2025 | 23.90 | 23.90 | 23.20 | 23.40 | 23.40 | -2.09% | 724,694 |
| Aug 12, 2025 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | -0.42% | 353,422 |
| Aug 11, 2025 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | -0.41% | 290,265 |
| Aug 10, 2025 | 25.40 | 25.40 | 24.00 | 24.10 | 24.10 | -3.60% | 481,243 |
| Aug 7, 2025 | 25.20 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 333,181 |
| Aug 6, 2025 | 26.30 | 26.30 | 25.00 | 25.20 | 25.20 | -3.45% | 1,437,593 |
| Aug 4, 2025 | 26.40 | 27.00 | 25.80 | 26.10 | 26.10 | - | 1,004,941 |
| Aug 3, 2025 | 25.60 | 26.30 | 25.30 | 26.10 | 26.10 | 3.16% | 1,293,690 |
| Jul 31, 2025 | 25.50 | 25.80 | 25.10 | 25.30 | 25.30 | -1.17% | 320,024 |