NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 6.90
-0.10 (-1.43%)
At close: Apr 13, 2026
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | - | 165,929 |
| Mar 4, 2026 | 7.20 | 7.50 | 7.00 | 7.20 | 7.20 | -1.37% | 673,208 |
| Mar 3, 2026 | 7.30 | 7.90 | 7.20 | 7.30 | 7.30 | -3.95% | 1,299,743 |
| Mar 2, 2026 | 7.60 | 7.70 | 7.10 | 7.60 | 7.60 | 8.57% | 1,368,725 |
| Mar 1, 2026 | 7.10 | 7.10 | 6.70 | 7.00 | 7.00 | -2.78% | 402,855 |
| Feb 26, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 481,590 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 261,626 |
| Feb 24, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 456,591 |
| Feb 23, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | 1.43% | 519,867 |
| Feb 22, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 563,253 |
| Feb 19, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -4.05% | 525,501 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -2.63% | 585,883 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 1,289,007 |
| Feb 16, 2026 | 8.10 | 8.40 | 7.70 | 7.80 | 7.80 | -1.27% | 2,196,585 |
| Feb 15, 2026 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 9.72% | 1,881,585 |
| Feb 10, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 989,508 |
| Feb 9, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 885,842 |
| Feb 8, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 369,617 |
| Feb 5, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 360,067 |
| Feb 3, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 420,959 |
| Feb 2, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 543,329 |
| Feb 1, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 271,017 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -2.90% | 244,477 |
| Jan 28, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 268,642 |
| Jan 27, 2026 | 6.60 | 6.90 | 6.50 | 6.80 | 6.80 | 4.62% | 488,855 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -1.52% | 180,359 |
| Jan 25, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 293,566 |
| Jan 22, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 99,292 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 125,030 |