NRB Bank PLC. (DSE:NRBBANK)
Bangladesh · Delayed Price · Currency is BDT 6.70
0.00 (0.00%)
At close: Sep 3, 2026
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 238,648 |
| Aug 6, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 298,557 |
| Aug 4, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 545,846 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 280,295 |
| Aug 2, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | - | 284,574 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.50 | 6.90 | 6.90 | 6.15% | 824,227 |
| Jul 29, 2026 | 7.10 | 7.10 | 6.50 | 6.50 | 6.50 | -5.80% | 1,244,313 |
| Jul 28, 2026 | 6.90 | 7.00 | 6.50 | 6.90 | 6.90 | 6.15% | 936,444 |
| Jul 27, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 534,054 |
| Jul 26, 2026 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 420,479 |
| 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 |