NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh · Delayed Price · Currency is BDT 5.50
-0.10 (-1.79%)
At close: Nov 3, 2025
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 190,923 |
| Nov 2, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 140,983 |
| Oct 30, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 519,945 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 333,021 |
| Oct 28, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | - | 447,979 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 216,190 |
| Oct 26, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 309,129 |
| Oct 23, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 145,009 |
| Oct 22, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 208,204 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 61,059 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 128,915 |
| Oct 19, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 943,324 |
| Oct 16, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 392,972 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 386,505 |
| Oct 14, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 273,084 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 749,446 |
| Oct 12, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 751,065 |
| Oct 9, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 967,555 |
| Oct 8, 2025 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | - | 256,213 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 714,943 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 899,326 |
| Oct 5, 2025 | 6.30 | 6.70 | 6.30 | 6.50 | 6.50 | - | 1,135,414 |
| Sep 30, 2025 | 6.30 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | 3,001,384 |
| Sep 29, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 3.28% | 188,692 |
| Sep 28, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 358,957 |
| Sep 25, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 282,966 |
| Sep 24, 2025 | 6.30 | 6.40 | 5.90 | 6.10 | 6.10 | -4.69% | 2,120,814 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 1,316,169 |
| Sep 22, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 1,242,875 |
| Sep 21, 2025 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 934,696 |
| Sep 18, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 745,635 |
| Sep 17, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 86,447 |
| Sep 16, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 1,035,079 |
| Sep 15, 2025 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | - | 599,394 |
| Sep 14, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 451,796 |
| Sep 11, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 1,142,363 |
| Sep 10, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 1,527,506 |
| Sep 9, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 2,276,496 |
| Sep 8, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 1,128,068 |
| Sep 7, 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | -1.47% | 1,043,973 |
| Sep 4, 2025 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 908,302 |
| Sep 3, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 3.08% | 857,526 |
| Sep 2, 2025 | 6.70 | 6.80 | 6.40 | 6.50 | 6.50 | - | 608,771 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 809,204 |
| Aug 31, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 1,559,744 |
| Aug 28, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | - | 1,247,216 |
| Aug 27, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 326,097 |
| Aug 26, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 218,961 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 270,382 |
| Aug 24, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 554,651 |