NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 5.90
-0.30 (-4.84%)
At close: Dec 4, 2025
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.90 | 6.20 | 5.80 | 5.90 | 5.90 | -4.84% | 459,692 |
| Dec 3, 2025 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | - | 192,735 |
| Dec 2, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 376,146 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.00 | 6.10 | 6.10 | -6.15% | 400,277 |
| Nov 30, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 243,359 |
| Nov 27, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 350,381 |
| Nov 26, 2025 | 6.50 | 6.90 | 6.30 | 6.60 | 6.60 | -1.49% | 481,352 |
| Nov 25, 2025 | 7.30 | 7.30 | 6.60 | 6.70 | 6.70 | -4.29% | 1,128,749 |
| Nov 24, 2025 | 6.50 | 7.00 | 6.40 | 7.00 | 7.00 | 9.37% | 1,438,970 |
| Nov 23, 2025 | 6.00 | 6.40 | 5.90 | 6.40 | 6.40 | 8.47% | 1,176,496 |
| Nov 20, 2025 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | 1.72% | 1,037,029 |
| Nov 19, 2025 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | 391,494 |
| Nov 18, 2025 | 5.70 | 5.90 | 5.40 | 5.60 | 5.60 | - | 687,847 |
| Nov 17, 2025 | 5.50 | 5.80 | 5.30 | 5.60 | 5.60 | - | 897,479 |
| Nov 16, 2025 | 5.20 | 5.70 | 5.00 | 5.60 | 5.60 | 7.69% | 552,699 |
| Nov 13, 2025 | 5.20 | 5.30 | 4.90 | 5.20 | 5.20 | -3.70% | 908,386 |
| Nov 12, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 415,547 |
| Nov 11, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 491,144 |
| Nov 10, 2025 | 5.60 | 5.60 | 4.90 | 5.10 | 5.10 | -5.56% | 1,092,791 |
| Nov 9, 2025 | 5.90 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 1,460,157 |
| Nov 6, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 661,396 |
| Nov 5, 2025 | 6.30 | 6.40 | 5.90 | 6.00 | 6.00 | -6.25% | 781,737 |
| Nov 4, 2025 | 6.50 | 6.60 | 6.10 | 6.40 | 6.40 | - | 899,015 |
| Nov 3, 2025 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 353,771 |
| Nov 2, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 542,047 |
| Oct 30, 2025 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 367,269 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.30 | 6.50 | 6.50 | -5.80% | 1,073,324 |
| Oct 28, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 167,884 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 149,210 |
| Oct 26, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 1.45% | 464,069 |
| Oct 23, 2025 | 6.70 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 415,427 |
| Oct 22, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 305,243 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 435,516 |
| Oct 20, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 195,077 |
| Oct 19, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 507,714 |
| Oct 16, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 1,312,824 |
| Oct 15, 2025 | 7.50 | 7.50 | 6.90 | 7.00 | 7.00 | -6.67% | 1,105,483 |
| Oct 14, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - | 527,915 |
| Oct 13, 2025 | 7.50 | 7.80 | 7.30 | 7.50 | 7.50 | 1.35% | 535,930 |
| Oct 12, 2025 | 7.80 | 7.90 | 7.30 | 7.40 | 7.40 | -6.33% | 1,112,624 |
| Oct 9, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 1,805,775 |
| Oct 8, 2025 | 8.20 | 8.30 | 7.90 | 8.10 | 8.10 | -1.22% | 772,997 |
| Oct 7, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | - | 1,031,236 |
| Oct 6, 2025 | 8.50 | 8.60 | 8.20 | 8.20 | 8.20 | -3.53% | 1,468,340 |
| Oct 5, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | - | 585,710 |
| Sep 30, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | 1.19% | 710,887 |
| Sep 29, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 396,628 |
| Sep 28, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 495,574 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.20 | 8.40 | 8.40 | 2.44% | 534,849 |
| Sep 24, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 687,925 |