National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 22.50
-0.10 (-0.44%)
At close: Dec 30, 2025
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |