NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 9.00
-0.10 (-1.10%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 9.10 | 9.40 | 8.90 | 9.00 | 9.00 | -1.10% | 2,066,941 |
| Aug 10, 2025 | 9.40 | 9.50 | 9.00 | 9.10 | 9.10 | -3.19% | 1,875,639 |
| Aug 7, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | -2.08% | 1,142,570 |
| Aug 6, 2025 | 9.70 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 1,132,886 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.30 | 9.40 | 9.40 | -5.05% | 5,351,649 |
| Aug 3, 2025 | 9.90 | 10.20 | 9.70 | 9.90 | 9.90 | - | 2,697,456 |
| Jul 31, 2025 | 9.80 | 10.30 | 9.40 | 9.90 | 9.90 | -4.81% | 7,865,622 |
| Jul 30, 2025 | 11.20 | 11.20 | 10.30 | 10.40 | 10.40 | -7.14% | 4,893,977 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -3.45% | 2,738,578 |
| Jul 28, 2025 | 11.60 | 11.90 | 11.40 | 11.60 | 11.60 | 0.87% | 3,102,586 |
| Jul 27, 2025 | 11.20 | 11.80 | 11.10 | 11.50 | 11.50 | 3.60% | 4,202,972 |
| Jul 24, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - | 3,794,814 |
| Jul 23, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | - | 4,161,362 |
| Jul 22, 2025 | 10.70 | 11.30 | 10.60 | 11.10 | 11.10 | 4.72% | 5,015,135 |
| Jul 20, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,662,262 |
| Jul 17, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 1,523,861 |
| Jul 16, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 2,148,795 |
| Jul 15, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 1,204,524 |
| Jul 14, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 1,927,332 |
| Jul 13, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 2,222,607 |
| Jul 10, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 3,231,476 |
| Jul 9, 2025 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 4,436,535 |
| Jul 8, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | -0.90% | 4,756,048 |
| Jul 7, 2025 | 10.70 | 11.40 | 10.70 | 11.10 | 11.10 | 4.72% | 7,303,946 |
| Jul 3, 2025 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 4,268,086 |
| Jul 2, 2025 | 10.20 | 10.70 | 10.20 | 10.40 | 10.40 | 1.96% | 3,784,945 |
| Jun 30, 2025 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 0.99% | 3,250,273 |
| Jun 29, 2025 | 9.90 | 10.30 | 9.90 | 10.10 | 10.10 | 1.00% | 2,708,617 |
| Jun 26, 2025 | 9.60 | 10.10 | 9.50 | 10.00 | 10.00 | 5.26% | 3,091,635 |
| Jun 25, 2025 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 1,249,084 |
| Jun 24, 2025 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 1,570,769 |
| Jun 23, 2025 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | 1.05% | 1,113,586 |
| Jun 22, 2025 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | -3.06% | 2,147,868 |
| Jun 19, 2025 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 2,416,143 |
| Jun 18, 2025 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 2,104,454 |
| Jun 17, 2025 | 9.70 | 10.30 | 9.70 | 10.00 | 10.00 | 3.09% | 4,545,423 |
| Jun 16, 2025 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 2,063,201 |
| Jun 15, 2025 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | - | 1,398,724 |
| Jun 4, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 2.13% | 1,483,338 |
| Jun 3, 2025 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 2,879,383 |
| Jun 2, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -3.03% | 2,350,472 |
| Jun 1, 2025 | 9.10 | 10.10 | 9.00 | 9.90 | 9.90 | 5.32% | 5,606,355 |
| May 29, 2025 | 9.20 | 9.50 | 8.70 | 9.40 | 9.40 | 2.17% | 4,195,964 |
| May 28, 2025 | 10.30 | 10.40 | 9.20 | 9.20 | 9.20 | -9.80% | 6,503,011 |
| May 27, 2025 | 10.40 | 10.80 | 10.10 | 10.20 | 10.20 | -1.92% | 3,909,903 |
| May 26, 2025 | 11.20 | 11.20 | 10.30 | 10.40 | 10.40 | -7.14% | 6,502,009 |
| May 25, 2025 | 11.70 | 11.80 | 11.20 | 11.20 | 11.20 | -3.45% | 3,413,544 |
| May 24, 2025 | 11.10 | 11.80 | 11.10 | 11.60 | 11.60 | 4.50% | 5,510,372 |
| May 22, 2025 | 11.20 | 11.30 | 10.90 | 11.10 | 11.10 | - | 2,661,763 |
| May 21, 2025 | 10.30 | 11.50 | 10.30 | 11.10 | 11.10 | -2.63% | 4,384,967 |