National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 31.80
-1.20 (-3.64%)
At close: Jul 6, 2026
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 31.80 | 33.80 | 31.50 | 31.80 | 31.80 | -3.64% | 2,545,143 |
| Jul 5, 2026 | 31.30 | 33.40 | 30.80 | 33.00 | 33.00 | 5.77% | 4,134,436 |
| Jul 2, 2026 | 29.80 | 32.40 | 29.80 | 31.20 | 31.20 | 5.05% | 3,027,298 |
| Jun 30, 2026 | 28.00 | 30.40 | 27.70 | 29.70 | 29.70 | 6.83% | 3,350,487 |
| Jun 29, 2026 | 27.70 | 27.90 | 27.40 | 27.80 | 27.80 | 1.09% | 1,034,307 |
| Jun 28, 2026 | 27.80 | 28.00 | 27.40 | 27.50 | 27.50 | -0.72% | 1,190,674 |
| Jun 25, 2026 | 27.70 | 28.20 | 27.50 | 27.70 | 27.70 | -1.42% | 1,287,956 |
| Jun 24, 2026 | 28.20 | 28.80 | 27.60 | 28.10 | 28.10 | 1.08% | 2,030,368 |
| Jun 23, 2026 | 26.50 | 28.20 | 26.30 | 27.80 | 27.80 | 4.91% | 1,415,029 |
| Jun 22, 2026 | 28.00 | 28.00 | 26.30 | 26.50 | 26.50 | -5.02% | 1,066,179 |
| Jun 21, 2026 | 28.40 | 28.80 | 27.80 | 27.90 | 27.90 | -1.41% | 1,107,717 |
| Jun 18, 2026 | 27.80 | 28.90 | 27.70 | 28.30 | 28.30 | 2.54% | 2,225,599 |
| Jun 17, 2026 | 27.60 | 28.30 | 27.50 | 27.60 | 27.60 | -0.36% | 1,535,421 |
| Jun 16, 2026 | 28.00 | 28.60 | 27.20 | 27.70 | 27.70 | -0.72% | 1,607,538 |
| Jun 15, 2026 | 28.60 | 29.70 | 27.70 | 27.90 | 27.90 | -2.11% | 3,795,844 |
| Jun 14, 2026 | 27.00 | 28.80 | 27.00 | 28.50 | 28.50 | 6.74% | 3,452,735 |
| Jun 11, 2026 | 26.30 | 27.80 | 26.20 | 26.70 | 26.70 | 1.14% | 1,796,748 |
| Jun 10, 2026 | 27.00 | 27.40 | 26.10 | 26.40 | 26.40 | -1.86% | 686,665 |
| Jun 9, 2026 | 25.90 | 27.40 | 25.70 | 26.90 | 26.90 | 3.86% | 1,198,096 |
| Jun 8, 2026 | 26.40 | 26.80 | 25.70 | 25.90 | 25.90 | -1.89% | 855,908 |
| Jun 7, 2026 | 25.90 | 28.00 | 25.80 | 26.40 | 26.40 | 2.72% | 2,477,451 |
| Jun 4, 2026 | 25.40 | 25.90 | 25.00 | 25.70 | 25.70 | 1.18% | 962,252 |
| Jun 3, 2026 | 25.10 | 25.80 | 24.90 | 25.40 | 25.40 | 2.01% | 1,482,579 |
| Jun 2, 2026 | 24.30 | 25.00 | 24.20 | 24.90 | 24.90 | 2.47% | 869,955 |
| Jun 1, 2026 | 24.10 | 24.60 | 23.90 | 24.30 | 24.30 | 1.25% | 617,186 |
| May 24, 2026 | 24.10 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 337,750 |
| May 23, 2026 | 24.00 | 24.60 | 23.80 | 24.20 | 24.20 | 2.54% | 808,234 |
| May 21, 2026 | 23.60 | 23.70 | 23.20 | 23.60 | 23.60 | 1.72% | 236,031 |
| May 20, 2026 | 23.20 | 23.50 | 23.10 | 23.20 | 23.20 | 0.43% | 253,213 |
| May 19, 2026 | 23.10 | 23.60 | 22.90 | 23.10 | 23.10 | -1.70% | 477,494 |
| May 18, 2026 | 23.50 | 24.40 | 23.40 | 23.50 | 23.50 | -2.08% | 439,246 |
| May 17, 2026 | 22.80 | 24.80 | 22.60 | 24.00 | 24.00 | 5.26% | 1,329,598 |
| May 14, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 269,370 |
| May 13, 2026 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | 0.44% | 118,160 |
| May 12, 2026 | 22.70 | 23.00 | 22.50 | 22.60 | 22.60 | - | 302,511 |
| May 11, 2026 | 22.60 | 22.90 | 22.50 | 22.60 | 22.60 | - | 186,998 |
| May 10, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.44% | 214,305 |
| May 7, 2026 | 22.90 | 23.10 | 22.60 | 22.70 | 22.70 | -0.44% | 247,696 |
| May 6, 2026 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | -0.87% | 301,182 |
| May 5, 2026 | 23.40 | 23.50 | 23.00 | 23.00 | 23.00 | -1.29% | 303,876 |
| May 4, 2026 | 23.30 | 23.70 | 23.00 | 23.30 | 23.30 | 1.75% | 644,507 |
| May 3, 2026 | 23.20 | 23.40 | 22.80 | 22.90 | 22.90 | 0.44% | 187,835 |
| Apr 30, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | - | 172,540 |
| Apr 29, 2026 | 22.70 | 23.20 | 22.70 | 22.80 | 22.80 | - | 158,863 |
| Apr 28, 2026 | 23.30 | 23.30 | 22.60 | 22.80 | 22.80 | -1.30% | 356,679 |
| Apr 27, 2026 | 23.10 | 23.60 | 22.90 | 23.10 | 23.10 | -1.28% | 230,912 |
| Apr 26, 2026 | 23.70 | 23.90 | 23.30 | 23.40 | 23.40 | -0.85% | 341,394 |
| Apr 23, 2026 | 23.30 | 23.90 | 23.20 | 23.60 | 23.60 | 1.72% | 536,652 |
| Apr 22, 2026 | 23.20 | 23.30 | 23.00 | 23.20 | 23.20 | 1.75% | 281,732 |
| Apr 21, 2026 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | 0.44% | 180,112 |