NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 7.20
-0.10 (-1.37%)
At close: Mar 4, 2026
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.30 | 7.90 | 7.20 | 7.30 | 7.30 | -3.95% | 1,299,743 |
| Mar 2, 2026 | 7.60 | 7.70 | 7.10 | 7.60 | 7.60 | 8.57% | 1,368,725 |
| Mar 1, 2026 | 7.10 | 7.10 | 6.70 | 7.00 | 7.00 | -2.78% | 402,855 |
| Feb 26, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 481,590 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 261,626 |
| Feb 24, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 456,591 |
| Feb 23, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | 1.43% | 519,867 |
| Feb 22, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 563,253 |
| Feb 19, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -4.05% | 525,501 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -2.63% | 585,883 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 1,289,007 |
| Feb 16, 2026 | 8.10 | 8.40 | 7.70 | 7.80 | 7.80 | -1.27% | 2,196,585 |
| Feb 15, 2026 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 9.72% | 1,881,585 |
| Feb 10, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 989,508 |
| Feb 9, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 885,842 |
| Feb 8, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 369,617 |
| Feb 5, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 360,067 |
| Feb 3, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 420,959 |
| Feb 2, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 543,329 |
| Feb 1, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 271,017 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -2.90% | 244,477 |
| Jan 28, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 268,642 |
| Jan 27, 2026 | 6.60 | 6.90 | 6.50 | 6.80 | 6.80 | 4.62% | 488,855 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -1.52% | 180,359 |
| Jan 25, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 293,566 |
| Jan 22, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 99,292 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 125,030 |
| Jan 20, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 290,420 |
| Jan 19, 2026 | 6.80 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 242,656 |
| Jan 18, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | - | 332,122 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 221,192 |
| Jan 14, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 103,369 |
| Jan 13, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 397,798 |
| Jan 12, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 380,334 |
| Jan 11, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 273,671 |
| Jan 8, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 276,576 |
| Jan 7, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 606,019 |
| Jan 6, 2026 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | -1.43% | 348,079 |
| Jan 5, 2026 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | 2.94% | 1,522,313 |
| Jan 4, 2026 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 9.68% | 1,108,174 |
| Jan 1, 2026 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 422,191 |
| Dec 30, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 183,494 |
| Dec 29, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 120,753 |
| Dec 28, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 167,856 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 138,670 |
| Dec 23, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 103,755 |
| Dec 22, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 97,264 |
| Dec 21, 2025 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | - | 220,811 |
| Dec 18, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 32,176 |
| Dec 17, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 366,144 |