NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh · Delayed Price · Currency is BDT 6.70
+0.20 (3.08%)
At close: Sep 3, 2025
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.70 | 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 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 459,585 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 445,703 |
| Aug 19, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 681,956 |
| Aug 18, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 440,938 |
| Aug 17, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 491,352 |
| Aug 14, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 112,010 |
| Aug 13, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 385,520 |
| Aug 12, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 417,366 |
| Aug 11, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | - | 281,415 |
| Aug 10, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 254,179 |
| Aug 7, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | - | 485,750 |
| Aug 6, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 464,225 |
| Aug 4, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 1,022,496 |
| Aug 3, 2025 | 7.30 | 7.60 | 7.20 | 7.50 | 7.50 | 4.17% | 1,255,141 |
| Jul 31, 2025 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | 2.86% | 1,691,583 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 447,253 |
| Jul 29, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 715,097 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 643,532 |
| Jul 27, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 1,625,751 |
| Jul 24, 2025 | 7.20 | 7.50 | 7.10 | 7.40 | 7.40 | 2.78% | 1,471,498 |
| Jul 23, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 1,525,349 |
| Jul 22, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 702,475 |
| Jul 21, 2025 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 1,231,810 |
| Jul 20, 2025 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 426,595 |
| Jul 17, 2025 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | -1.41% | 960,022 |
| Jul 16, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 291,530 |
| Jul 15, 2025 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | 1.45% | 1,796,079 |
| Jul 14, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 454,515 |
| Jul 13, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 826,784 |
| Jul 10, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 922,095 |
| Jul 9, 2025 | 6.60 | 7.20 | 6.60 | 7.00 | 7.00 | 2.94% | 1,577,257 |
| Jul 8, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 1,090,252 |
| Jul 7, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 6.06% | 2,018,606 |
| Jul 3, 2025 | 6.70 | 6.80 | 6.40 | 6.60 | 6.60 | - | 787,294 |
| Jul 2, 2025 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 6.45% | 2,261,111 |
| Jun 30, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 350,474 |
| Jun 29, 2025 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 5.08% | 860,893 |
| Jun 25, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | - | 600,993 |
| Jun 24, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | - | 322,584 |
| Jun 23, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 420,964 |
| Jun 22, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 362,981 |