National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 22.90
0.00 (0.00%)
At close: Apr 13, 2026
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 22.90 | 23.10 | 22.80 | 22.90 | 22.90 | - | 150,370 |
| Apr 12, 2026 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | - | 219,878 |
| Apr 9, 2026 | 22.90 | 23.60 | 22.80 | 22.90 | 22.90 | -2.55% | 135,390 |
| Apr 8, 2026 | 23.20 | 23.60 | 23.10 | 23.50 | 23.50 | 3.07% | 369,378 |
| Apr 7, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | 0.44% | 88,143 |
| Apr 6, 2026 | 23.20 | 23.20 | 22.60 | 22.70 | 22.70 | 0.89% | 57,842 |
| Apr 5, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | 218,367 |
| Apr 2, 2026 | 22.90 | 23.40 | 22.80 | 22.90 | 22.90 | -1.72% | 187,250 |
| Apr 1, 2026 | 23.20 | 23.50 | 23.10 | 23.30 | 23.30 | 1.75% | 159,756 |
| Mar 31, 2026 | 23.40 | 23.40 | 22.70 | 22.90 | 22.90 | -1.29% | 268,880 |
| Mar 30, 2026 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 328,691 |
| Mar 29, 2026 | 23.70 | 23.90 | 23.30 | 23.50 | 23.50 | -0.84% | 243,471 |
| Mar 25, 2026 | 23.60 | 23.80 | 23.40 | 23.70 | 23.70 | 0.42% | 264,260 |
| Mar 24, 2026 | 23.60 | 23.70 | 23.30 | 23.60 | 23.60 | - | 192,245 |
| Mar 16, 2026 | 23.50 | 23.80 | 23.40 | 23.60 | 23.60 | 0.43% | 148,323 |
| Mar 15, 2026 | 23.70 | 23.90 | 23.40 | 23.50 | 23.50 | -1.67% | 167,388 |
| Mar 12, 2026 | 23.40 | 24.00 | 23.00 | 23.90 | 23.90 | 2.14% | 308,584 |
| Mar 11, 2026 | 23.40 | 23.60 | 23.10 | 23.40 | 23.40 | 0.43% | 188,587 |
| Mar 10, 2026 | 22.90 | 23.50 | 22.80 | 23.30 | 23.30 | 2.64% | 376,586 |
| Mar 9, 2026 | 22.20 | 23.00 | 22.20 | 22.70 | 22.70 | 1.79% | 250,480 |
| Mar 8, 2026 | 23.30 | 23.30 | 22.20 | 22.30 | 22.30 | -5.11% | 249,790 |
| Mar 5, 2026 | 23.50 | 24.40 | 23.20 | 23.50 | 23.50 | -1.26% | 153,123 |
| Mar 4, 2026 | 24.00 | 24.50 | 23.60 | 23.80 | 23.80 | -1.24% | 300,177 |
| Mar 3, 2026 | 25.10 | 25.10 | 24.00 | 24.10 | 24.10 | -3.98% | 478,519 |
| Mar 2, 2026 | 25.10 | 25.40 | 24.00 | 25.10 | 25.10 | 3.72% | 882,160 |
| Mar 1, 2026 | 23.80 | 24.70 | 22.60 | 24.20 | 24.20 | -3.59% | 388,256 |
| Feb 26, 2026 | 25.10 | 25.20 | 24.80 | 25.10 | 25.10 | 1.21% | 346,162 |
| Feb 25, 2026 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | - | 103,023 |
| Feb 24, 2026 | 25.30 | 25.40 | 24.80 | 24.80 | 24.80 | -1.20% | 272,485 |
| Feb 23, 2026 | 25.10 | 25.30 | 24.70 | 25.10 | 25.10 | 1.62% | 232,752 |
| Feb 22, 2026 | 24.70 | 24.80 | 24.60 | 24.70 | 24.70 | - | 200,069 |
| Feb 19, 2026 | 24.70 | 25.20 | 24.60 | 24.70 | 24.70 | -0.40% | 353,558 |
| Feb 18, 2026 | 25.30 | 25.50 | 24.70 | 24.80 | 24.80 | -1.59% | 529,063 |
| Feb 17, 2026 | 25.50 | 25.80 | 25.10 | 25.20 | 25.20 | -1.18% | 675,366 |
| Feb 16, 2026 | 26.00 | 26.00 | 25.30 | 25.50 | 25.50 | -1.92% | 796,560 |
| Feb 15, 2026 | 25.20 | 26.20 | 25.10 | 26.00 | 26.00 | 4.84% | 922,306 |
| Feb 10, 2026 | 24.80 | 25.30 | 24.70 | 24.80 | 24.80 | - | 475,055 |
| Feb 9, 2026 | 24.80 | 25.00 | 24.30 | 24.80 | 24.80 | 2.48% | 387,723 |
| Feb 8, 2026 | 24.10 | 24.40 | 23.90 | 24.20 | 24.20 | - | 439,443 |
| Feb 5, 2026 | 24.70 | 24.80 | 24.00 | 24.20 | 24.20 | -2.02% | 563,862 |
| Feb 3, 2026 | 25.30 | 25.70 | 24.60 | 24.70 | 24.70 | -1.98% | 635,906 |
| Feb 2, 2026 | 24.90 | 25.40 | 24.70 | 25.20 | 25.20 | 2.44% | 966,727 |
| Feb 1, 2026 | 24.60 | 24.80 | 24.00 | 24.60 | 24.60 | 0.82% | 286,354 |
| Jan 29, 2026 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | -1.21% | 401,357 |
| Jan 28, 2026 | 24.70 | 25.30 | 24.70 | 24.70 | 24.70 | -0.40% | 790,870 |
| Jan 27, 2026 | 24.00 | 25.10 | 23.60 | 24.80 | 24.80 | 4.20% | 803,686 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | -0.83% | 192,187 |
| Jan 25, 2026 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -0.83% | 246,447 |
| 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 |