NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 6.90
0.00 (0.00%)
At close: Oct 19, 2026
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 30,905 |
| Oct 17, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 16,925 |
| Oct 15, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 67,950 |
| Oct 14, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | - | 11,881 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 14,110 |
| Oct 12, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 200,223 |
| Oct 11, 2026 | 6.80 | 7.30 | 6.70 | 6.90 | 6.90 | 1.47% | 762,648 |
| Oct 8, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 104,084 |
| Oct 7, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 181,136 |
| Oct 6, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 164,912 |
| Oct 5, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 129,834 |
| Oct 4, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 513,986 |
| Oct 1, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 89,479 |
| Sep 30, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 44,664 |
| Sep 29, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 40,054 |
| Sep 28, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 101,732 |
| Sep 27, 2026 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 352,697 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 245,920 |
| Sep 23, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 51,008 |
| Sep 22, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 102,463 |
| Sep 21, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 133,939 |
| Sep 20, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | - | 86,681 |
| Sep 17, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 227,337 |
| Sep 16, 2026 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 151,112 |
| Sep 15, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 123,543 |
| Sep 14, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 122,481 |
| Sep 13, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 131,397 |
| Sep 10, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 183,015 |
| Sep 9, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 424,532 |
| Sep 8, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -2.99% | 482,484 |
| Sep 7, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 134,499 |
| Sep 6, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 192,970 |
| Sep 3, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 133,131 |
| Sep 2, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 50,568 |
| Sep 1, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 59,799 |
| Aug 31, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 60,788 |
| Aug 30, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 39,684 |
| Aug 27, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 34,444 |
| Aug 25, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 1.54% | 87,523 |
| Aug 24, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 380,450 |
| Aug 23, 2026 | 6.60 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 208,959 |
| Aug 20, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 21,084 |
| Aug 19, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 103,861 |
| Aug 18, 2026 | 7.00 | 7.10 | 6.60 | 6.60 | 6.60 | -4.35% | 711,346 |
| Aug 17, 2026 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 605,560 |
| Aug 16, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 330,779 |
| Aug 13, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 352,369 |
| Aug 12, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 373,805 |
| Aug 11, 2026 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 645,564 |
| Aug 10, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 195,977 |