NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 9.30
+0.20 (2.20%)
At close: Sep 3, 2025
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 8.80 | 8.90 | 8.60 | 8.80 | 8.80 | - | 2,024,206 |
| Aug 20, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 2,924,922 |
| Aug 19, 2025 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 2,111,973 |
| Aug 18, 2025 | 9.10 | 9.40 | 8.90 | 9.00 | 9.00 | -2.17% | 3,233,647 |
| Aug 17, 2025 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 2,301,803 |
| Aug 14, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 1,551,052 |
| Aug 13, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | - | 1,638,440 |
| Aug 12, 2025 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 3,247,602 |
| 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 |