National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 24.80
-0.30 (-1.20%)
At close: Nov 3, 2026
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 25.00 | 25.20 | 24.70 | 24.80 | 24.80 | -1.20% | 333,359 |
| Nov 2, 2026 | 25.20 | 25.40 | 25.00 | 25.10 | 25.10 | -0.40% | 209,724 |
| Nov 1, 2026 | 25.00 | 25.50 | 24.90 | 25.20 | 25.20 | 2.02% | 458,899 |
| Oct 29, 2026 | 25.10 | 25.10 | 24.60 | 24.70 | 24.70 | -1.59% | 235,838 |
| Oct 28, 2026 | 24.60 | 25.50 | 24.50 | 25.10 | 25.10 | 2.03% | 358,056 |
| Oct 27, 2026 | 24.40 | 24.80 | 24.40 | 24.60 | 24.60 | 0.82% | 266,428 |
| Oct 26, 2026 | 24.60 | 24.80 | 24.30 | 24.40 | 24.40 | -1.21% | 166,466 |
| Oct 25, 2026 | 25.20 | 25.30 | 24.60 | 24.70 | 24.70 | -1.98% | 412,022 |
| Oct 19, 2026 | 24.90 | 25.40 | 24.90 | 25.20 | 25.20 | -1.56% | 475,053 |
| Oct 17, 2026 | 26.10 | 26.20 | 25.60 | 25.60 | 25.60 | -1.92% | 220,665 |
| Oct 15, 2026 | 24.50 | 26.30 | 24.30 | 26.10 | 26.10 | 7.41% | 2,188,754 |
| Oct 14, 2026 | 24.50 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 163,568 |
| Oct 13, 2026 | 24.60 | 24.90 | 24.40 | 24.50 | 24.50 | -0.41% | 58,649 |
| Oct 12, 2026 | 24.80 | 24.80 | 24.10 | 24.60 | 24.60 | -0.81% | 1,727,360 |
| Oct 11, 2026 | 25.40 | 25.40 | 24.70 | 24.80 | 24.80 | -2.36% | 154,529 |
| Oct 8, 2026 | 25.30 | 25.80 | 25.30 | 25.40 | 25.40 | 0.40% | 152,603 |
| Oct 7, 2026 | 25.40 | 25.60 | 25.20 | 25.30 | 25.30 | -0.39% | 86,700 |
| Oct 6, 2026 | 25.60 | 25.80 | 25.20 | 25.40 | 25.40 | -0.78% | 132,744 |
| Oct 5, 2026 | 25.90 | 26.00 | 25.40 | 25.60 | 25.60 | -1.16% | 189,617 |
| Oct 4, 2026 | 26.40 | 26.40 | 25.70 | 25.90 | 25.90 | -0.77% | 137,102 |
| Oct 1, 2026 | 26.20 | 26.50 | 26.10 | 26.10 | 26.10 | -0.38% | 130,349 |
| Sep 30, 2026 | 26.60 | 26.60 | 26.10 | 26.20 | 26.20 | - | 162,233 |
| Sep 29, 2026 | 26.20 | 26.70 | 26.10 | 26.20 | 26.20 | -0.38% | 176,769 |
| Sep 28, 2026 | 26.30 | 26.90 | 26.20 | 26.30 | 26.30 | -0.75% | 162,858 |
| Sep 27, 2026 | 27.00 | 27.10 | 26.40 | 26.50 | 26.50 | -1.85% | 254,094 |
| Sep 24, 2026 | 27.10 | 27.20 | 26.70 | 27.00 | 27.00 | 0.37% | 217,898 |
| Sep 23, 2026 | 26.80 | 27.20 | 26.30 | 26.90 | 26.90 | 1.51% | 274,710 |
| Sep 22, 2026 | 26.70 | 26.90 | 26.40 | 26.50 | 26.50 | -0.75% | 211,085 |
| Sep 21, 2026 | 27.00 | 27.20 | 26.60 | 26.70 | 26.70 | -1.48% | 220,251 |
| Sep 20, 2026 | 26.50 | 27.30 | 26.10 | 27.10 | 27.10 | 3.83% | 356,553 |
| Sep 17, 2026 | 25.70 | 26.20 | 25.60 | 26.10 | 26.10 | 0.77% | 117,285 |
| Sep 16, 2026 | 25.90 | 26.40 | 25.80 | 25.90 | 25.90 | -0.38% | 234,677 |
| Sep 15, 2026 | 26.00 | 26.10 | 25.80 | 26.00 | 26.00 | 2.36% | 81,409 |
| Sep 14, 2026 | 26.00 | 26.50 | 25.00 | 25.40 | 25.40 | -2.31% | 247,460 |
| Sep 13, 2026 | 26.80 | 26.80 | 25.60 | 26.00 | 26.00 | -2.99% | 328,909 |
| Sep 10, 2026 | 27.40 | 27.50 | 26.70 | 26.80 | 26.80 | -1.83% | 115,580 |
| Sep 9, 2026 | 26.70 | 27.50 | 26.60 | 27.30 | 27.30 | 2.25% | 117,926 |
| Sep 8, 2026 | 27.80 | 27.80 | 26.00 | 26.70 | 26.70 | -2.20% | 281,832 |
| Sep 7, 2026 | 27.30 | 27.80 | 26.30 | 27.30 | 27.30 | 0.74% | 165,411 |
| Sep 6, 2026 | 27.80 | 27.80 | 27.00 | 27.10 | 27.10 | -2.17% | 287,071 |
| Sep 3, 2026 | 27.70 | 28.20 | 27.50 | 27.70 | 27.70 | - | 341,185 |
| Sep 2, 2026 | 27.70 | 28.00 | 27.40 | 27.70 | 27.70 | 0.36% | 193,373 |
| Sep 1, 2026 | 27.60 | 27.90 | 26.80 | 27.60 | 27.60 | 2.99% | 327,862 |
| Aug 31, 2026 | 26.80 | 26.90 | 26.20 | 26.80 | 26.80 | 1.52% | 181,304 |
| Aug 30, 2026 | 27.30 | 27.30 | 26.10 | 26.40 | 26.40 | -1.49% | 127,993 |
| Aug 27, 2026 | 27.30 | 27.50 | 26.70 | 26.80 | 26.80 | -0.74% | 136,461 |
| Aug 25, 2026 | 27.00 | 27.10 | 26.50 | 27.00 | 27.00 | 1.12% | 135,694 |
| Aug 24, 2026 | 26.70 | 27.90 | 26.60 | 26.70 | 26.70 | -3.26% | 336,575 |
| Aug 23, 2026 | 28.80 | 28.80 | 27.50 | 27.60 | 27.60 | -2.47% | 268,412 |
| Aug 20, 2026 | 28.30 | 29.40 | 28.10 | 28.30 | 28.30 | -2.75% | 525,338 |