NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 5.70
0.00 (0.00%)
At close: May 24, 2026
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 83,370 |
| May 23, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 78,867 |
| May 21, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | - | 24,301 |
| May 20, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 39,256 |
| May 19, 2026 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 89,170 |
| May 18, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 124,063 |
| May 17, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 14,323 |
| May 14, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 71,067 |
| May 13, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 14,684 |
| May 12, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 44,750 |
| May 11, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 55,298 |
| May 10, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 101,073 |
| May 7, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 59,426 |
| May 6, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | - | 168,792 |
| May 5, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 112,644 |
| May 4, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 133,886 |
| May 3, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -6.25% | 207,005 |
| Apr 30, 2026 | 6.30 | 6.60 | 6.20 | 6.40 | 6.40 | 1.59% | 462,801 |
| Apr 29, 2026 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 585,694 |
| Apr 28, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 415,255 |
| Apr 27, 2026 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | -2.99% | 659,444 |
| Apr 26, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 156,470 |
| Apr 23, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 361,209 |
| Apr 22, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 267,980 |
| Apr 21, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 3.03% | 246,286 |
| Apr 20, 2026 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 347,178 |
| Apr 19, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 534,692 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 246,041 |
| Apr 15, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 376,586 |
| Apr 13, 2026 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 363,245 |
| Apr 12, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 324,131 |
| Apr 9, 2026 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 428,725 |
| Apr 8, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 791,357 |
| Apr 7, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 431,967 |
| Apr 6, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 291,475 |
| Apr 5, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 420,134 |
| Apr 2, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 268,909 |
| Apr 1, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 449,194 |
| Mar 31, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 380,319 |
| Mar 30, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 186,255 |
| Mar 29, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 284,841 |
| Mar 25, 2026 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 179,749 |
| Mar 24, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 231,263 |
| Mar 16, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 363,081 |
| Mar 15, 2026 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 200,785 |
| Mar 12, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 322,937 |
| Mar 11, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 201,132 |
| Mar 10, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | - | 834,659 |
| Mar 9, 2026 | 6.70 | 7.10 | 6.50 | 7.00 | 7.00 | 4.48% | 394,391 |
| Mar 8, 2026 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -6.94% | 494,304 |