NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 6.40
-0.10 (-1.54%)
At close: Nov 3, 2025
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.40 | 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 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 775,794 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -2.35% | 1,698,297 |
| Sep 21, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 2,116,170 |
| Sep 18, 2025 | 8.90 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 1,763,615 |
| Sep 17, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 689,138 |
| Sep 16, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 2,353,154 |
| Sep 15, 2025 | 8.70 | 9.10 | 8.70 | 8.90 | 8.90 | 2.30% | 1,756,102 |
| Sep 14, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 429,557 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 206,711 |
| Sep 10, 2025 | 8.90 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 643,246 |
| Sep 9, 2025 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 1,709,631 |
| Sep 8, 2025 | 9.10 | 9.20 | 8.80 | 8.80 | 8.80 | -3.30% | 2,241,357 |
| Sep 7, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 1,628,736 |
| Sep 4, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 2,159,704 |
| Sep 3, 2025 | 9.20 | 9.50 | 9.20 | 9.30 | 9.30 | 2.20% | 2,805,962 |
| Sep 2, 2025 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 1,734,525 |
| Sep 1, 2025 | 9.10 | 9.20 | 8.70 | 9.00 | 9.00 | -1.10% | 2,742,689 |
| Aug 31, 2025 | 9.10 | 9.30 | 8.90 | 9.10 | 9.10 | 1.11% | 2,814,955 |
| Aug 28, 2025 | 8.40 | 9.10 | 8.30 | 9.00 | 9.00 | 7.14% | 3,588,613 |
| Aug 27, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -1.18% | 1,078,406 |
| Aug 26, 2025 | 8.70 | 8.90 | 8.40 | 8.50 | 8.50 | -2.30% | 1,370,501 |
| Aug 25, 2025 | 8.40 | 8.80 | 8.20 | 8.70 | 8.70 | 6.10% | 1,921,603 |
| Aug 24, 2025 | 8.70 | 8.70 | 8.10 | 8.20 | 8.20 | -6.82% | 4,022,359 |