National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 24.20
0.00 (0.00%)
At close: Jan 22, 2026
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 23.50 | 23.60 | 23.20 | 23.30 | 23.30 | -0.85% | 154,336 |
| Dec 14, 2025 | 23.70 | 24.00 | 23.50 | 23.50 | 23.50 | -1.26% | 221,537 |
| Dec 11, 2025 | 23.80 | 24.20 | 23.60 | 23.80 | 23.80 | 0.42% | 192,335 |
| Dec 10, 2025 | 23.70 | 24.10 | 23.60 | 23.70 | 23.70 | - | 411,111 |
| Dec 9, 2025 | 23.60 | 23.90 | 23.20 | 23.70 | 23.70 | 2.16% | 338,621 |
| Dec 8, 2025 | 23.20 | 23.50 | 23.00 | 23.20 | 23.20 | 1.31% | 146,779 |
| Dec 7, 2025 | 23.00 | 23.40 | 22.90 | 22.90 | 22.90 | -0.43% | 85,790 |
| 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 |