National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 26.00
0.00 (0.00%)
At close: Sep 3, 2025
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.00 | 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 | 8.71% | 320,024 |
| Jul 29, 2025 | 24.00 | 24.09 | 22.73 | 23.27 | 23.27 | -2.66% | 604,839 |
| Jul 28, 2025 | 23.82 | 24.18 | 23.73 | 23.91 | 23.91 | 0.38% | 243,834 |
| Jul 27, 2025 | 24.36 | 24.46 | 23.55 | 23.82 | 23.82 | -2.24% | 492,492 |
| Jul 24, 2025 | 24.64 | 25.18 | 24.18 | 24.36 | 24.36 | - | 930,924 |
| Jul 23, 2025 | 24.64 | 25.18 | 24.27 | 24.36 | 24.36 | 0.37% | 481,649 |
| Jul 22, 2025 | 24.00 | 24.73 | 24.00 | 24.27 | 24.27 | 0.38% | 299,726 |
| Jul 21, 2025 | 24.73 | 24.91 | 24.09 | 24.18 | 24.18 | -1.12% | 627,877 |
| Jul 20, 2025 | 23.64 | 24.82 | 23.36 | 24.46 | 24.46 | 3.07% | 582,836 |
| Jul 17, 2025 | 23.73 | 24.18 | 23.64 | 23.73 | 23.73 | 0.39% | 704,904 |
| Jul 16, 2025 | 23.18 | 23.82 | 23.00 | 23.64 | 23.64 | 3.17% | 484,074 |
| Jul 15, 2025 | 22.64 | 23.09 | 22.36 | 22.91 | 22.91 | 2.02% | 338,167 |
| Jul 14, 2025 | 22.82 | 23.00 | 22.27 | 22.46 | 22.46 | -1.20% | 266,838 |
| Jul 13, 2025 | 22.73 | 23.09 | 22.36 | 22.73 | 22.73 | - | 339,868 |
| Jul 10, 2025 | 23.09 | 23.36 | 22.46 | 22.73 | 22.73 | - | 355,726 |
| Jul 9, 2025 | 22.27 | 23.00 | 22.00 | 22.73 | 22.73 | 3.30% | 464,399 |
| Jul 8, 2025 | 22.27 | 22.36 | 21.82 | 22.00 | 22.00 | -1.63% | 283,192 |
| Jul 7, 2025 | 22.55 | 22.55 | 22.09 | 22.36 | 22.36 | 1.24% | 224,673 |
| Jul 3, 2025 | 21.91 | 22.27 | 21.64 | 22.09 | 22.09 | -0.41% | 375,091 |
| Jul 2, 2025 | 21.91 | 22.36 | 21.82 | 22.18 | 22.18 | 1.67% | 503,022 |
| Jun 30, 2025 | 21.00 | 22.09 | 20.91 | 21.82 | 21.82 | 4.35% | 480,720 |
| Jun 29, 2025 | 21.09 | 21.36 | 20.64 | 20.91 | 20.91 | 0.44% | 382,813 |
| Jun 26, 2025 | 19.91 | 21.27 | 19.91 | 20.82 | 20.82 | 4.57% | 230,868 |
| Jun 25, 2025 | 20.00 | 20.00 | 19.09 | 19.91 | 19.91 | 1.86% | 135,039 |
| Jun 24, 2025 | 20.18 | 20.27 | 19.09 | 19.55 | 19.55 | -1.83% | 148,141 |
| Jun 23, 2025 | 19.91 | 20.18 | 19.55 | 19.91 | 19.91 | - | 81,203 |
| Jun 22, 2025 | 20.55 | 20.73 | 19.82 | 19.91 | 19.91 | -3.10% | 42,667 |