National Housing Finance PLC (DSE:NHFIL)
Bangladesh · Delayed Price · Currency is BDT 26.70
-0.60 (-2.20%)
At close: Sep 8, 2026
National Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 29.10 | 29.60 | 28.90 | 29.10 | 29.10 | -1.02% | 676,536 |
| Aug 18, 2026 | 29.40 | 30.10 | 29.30 | 29.40 | 29.40 | 0.68% | 549,388 |
| Aug 17, 2026 | 29.30 | 29.90 | 29.00 | 29.20 | 29.20 | - | 604,394 |
| Aug 16, 2026 | 29.80 | 30.10 | 29.20 | 29.20 | 29.20 | -1.35% | 269,568 |
| Aug 13, 2026 | 29.80 | 29.90 | 29.20 | 29.60 | 29.60 | -0.67% | 242,159 |
| Aug 12, 2026 | 30.30 | 30.80 | 29.60 | 29.80 | 29.80 | -1.00% | 593,619 |
| Aug 11, 2026 | 30.10 | 30.40 | 28.80 | 30.10 | 30.10 | 4.51% | 747,965 |
| Aug 10, 2026 | 28.40 | 29.30 | 28.40 | 28.80 | 28.80 | 1.41% | 166,618 |
| Aug 9, 2026 | 29.50 | 29.60 | 28.30 | 28.40 | 28.40 | -3.40% | 399,193 |
| Aug 6, 2026 | 29.40 | 30.20 | 29.20 | 29.40 | 29.40 | -1.34% | 397,074 |
| Aug 4, 2026 | 30.60 | 30.60 | 29.60 | 29.80 | 29.80 | -1.97% | 635,624 |
| Aug 3, 2026 | 30.60 | 30.80 | 30.20 | 30.40 | 30.40 | - | 528,057 |
| Aug 2, 2026 | 30.70 | 30.70 | 30.10 | 30.40 | 30.40 | - | 670,755 |
| Jul 30, 2026 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | -1.30% | 767,782 |
| Jul 29, 2026 | 30.80 | 31.40 | 30.70 | 30.80 | 30.80 | -0.65% | 779,350 |
| Jul 28, 2026 | 31.00 | 31.10 | 30.60 | 31.00 | 31.00 | 1.97% | 794,341 |
| Jul 27, 2026 | 30.40 | 31.00 | 30.20 | 30.40 | 30.40 | 0.33% | 618,480 |
| Jul 26, 2026 | 31.90 | 31.90 | 30.00 | 30.30 | 30.30 | -3.50% | 1,187,785 |
| Jul 22, 2026 | 32.60 | 32.80 | 32.30 | 32.40 | 31.40 | -0.31% | 2,317,977 |
| Jul 21, 2026 | 32.00 | 32.90 | 31.90 | 32.50 | 31.50 | 2.20% | 2,713,405 |
| Jul 20, 2026 | 31.90 | 32.00 | 31.50 | 31.80 | 30.82 | 0.63% | 902,278 |
| Jul 19, 2026 | 31.60 | 32.40 | 31.30 | 31.60 | 30.62 | 0.32% | 1,269,261 |
| Jul 16, 2026 | 32.10 | 32.10 | 31.40 | 31.50 | 30.53 | -1.25% | 636,125 |
| Jul 15, 2026 | 32.10 | 32.50 | 31.70 | 31.90 | 30.92 | - | 1,250,039 |
| Jul 14, 2026 | 31.90 | 32.40 | 31.70 | 31.90 | 30.92 | 0.31% | 1,344,641 |
| Jul 13, 2026 | 32.10 | 32.60 | 31.70 | 31.80 | 30.82 | -0.62% | 1,254,744 |
| Jul 12, 2026 | 31.50 | 32.50 | 31.40 | 32.00 | 31.01 | 1.91% | 1,912,397 |
| Jul 9, 2026 | 31.70 | 32.00 | 31.30 | 31.40 | 30.43 | -0.32% | 1,676,894 |
| Jul 8, 2026 | 32.20 | 32.70 | 31.40 | 31.50 | 30.53 | -1.25% | 1,619,843 |
| Jul 7, 2026 | 31.60 | 32.70 | 31.60 | 31.90 | 30.92 | 0.31% | 2,289,596 |
| Jul 6, 2026 | 33.00 | 33.80 | 31.50 | 31.80 | 30.82 | -3.64% | 2,545,143 |
| Jul 5, 2026 | 31.30 | 33.40 | 30.80 | 33.00 | 31.98 | 5.77% | 4,134,436 |
| Jul 2, 2026 | 29.80 | 32.40 | 29.80 | 31.20 | 30.24 | 5.05% | 3,027,298 |
| Jun 30, 2026 | 28.00 | 30.40 | 27.70 | 29.70 | 28.78 | 6.83% | 3,350,487 |
| Jun 29, 2026 | 27.70 | 27.90 | 27.40 | 27.80 | 26.94 | 1.09% | 1,034,307 |
| Jun 28, 2026 | 27.80 | 28.00 | 27.40 | 27.50 | 26.65 | -0.72% | 1,190,674 |
| Jun 25, 2026 | 28.10 | 28.20 | 27.50 | 27.70 | 26.85 | -1.42% | 1,287,956 |
| Jun 24, 2026 | 28.20 | 28.80 | 27.60 | 28.10 | 27.23 | 1.08% | 2,030,368 |