NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 6.50
+0.20 (3.17%)
At close: Jul 23, 2026
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 1,215,712 |
| Jul 22, 2026 | 6.30 | 6.40 | 6.10 | 6.30 | 6.30 | 3.28% | 923,263 |
| Jul 21, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 598,544 |
| Jul 20, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 197,490 |
| Jul 19, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 450,479 |
| Jul 16, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 159,662 |
| Jul 15, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 347,259 |
| Jul 14, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 325,703 |
| Jul 13, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 802,480 |
| Jul 12, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 327,833 |
| Jul 9, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 182,562 |
| Jul 8, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 40,432 |
| Jul 7, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 30,012 |
| Jul 6, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 374,386 |
| Jul 5, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 52,145 |
| Jul 2, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 400,180 |
| Jun 30, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 231,040 |
| Jun 29, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 168,883 |
| Jun 28, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 3.39% | 407,954 |
| Jun 25, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | - | 181,681 |
| Jun 24, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 235,094 |
| Jun 23, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 269,981 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 51,804 |
| Jun 21, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 69,494 |
| Jun 18, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 235,289 |
| Jun 16, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 747,657 |
| Jun 15, 2026 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 517,530 |
| Jun 14, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 406,653 |
| Jun 11, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 250,172 |
| Jun 10, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 321,073 |
| Jun 9, 2026 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | 1.79% | 212,770 |
| Jun 8, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 504,005 |
| Jun 7, 2026 | 6.10 | 6.20 | 5.80 | 5.80 | 5.80 | -1.69% | 137,668 |
| Jun 4, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 305,673 |
| Jun 3, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 78,897 |
| Jun 2, 2026 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | 3.45% | 202,185 |
| Jun 1, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 1.75% | 73,606 |
| 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 |