National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 24.00
-0.20 (-0.83%)
At close: May 24, 2026
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 22.90 | 23.10 | 22.60 | 22.70 | 22.70 | -0.87% | 317,874 |
| Apr 19, 2026 | 23.10 | 23.20 | 22.80 | 22.90 | 22.90 | -0.87% | 224,068 |
| Apr 16, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 0.43% | 313,508 |
| Apr 15, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | 0.44% | 210,578 |
| 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 |