NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh · Delayed Price · Currency is BDT 6.80
0.00 (0.00%)
At close: Mar 24, 2026
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | - | 405,152 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 356,101 |
| Mar 15, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 223,489 |
| Mar 12, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 260,374 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 437,253 |
| Mar 10, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 849,760 |
| Mar 9, 2026 | 6.60 | 6.70 | 6.20 | 6.60 | 6.60 | 6.45% | 1,120,262 |
| Mar 8, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | -4.62% | 435,138 |
| Mar 5, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 325,259 |
| Mar 4, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 606,323 |
| Mar 3, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 659,825 |
| Mar 2, 2026 | 6.60 | 7.00 | 6.50 | 6.80 | 6.80 | 4.62% | 1,354,714 |
| Mar 1, 2026 | 6.40 | 6.50 | 6.10 | 6.50 | 6.50 | -1.52% | 455,601 |
| Feb 26, 2026 | 6.60 | 6.90 | 6.50 | 6.60 | 6.60 | 1.54% | 407,933 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 311,574 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | - | 453,826 |
| Feb 23, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 4.84% | 458,636 |
| Feb 22, 2026 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 253,997 |
| Feb 19, 2026 | 6.50 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 288,877 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 566,504 |
| Feb 17, 2026 | 7.00 | 7.10 | 6.60 | 6.70 | 6.70 | -4.29% | 1,376,750 |
| Feb 16, 2026 | 7.30 | 7.40 | 6.80 | 7.00 | 7.00 | -1.41% | 1,611,515 |
| Feb 15, 2026 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 7.58% | 2,654,859 |
| Feb 10, 2026 | 6.10 | 6.60 | 6.10 | 6.60 | 6.60 | 8.20% | 1,026,634 |
| Feb 9, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 692,959 |
| Feb 8, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 211,924 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 514,982 |
| Feb 3, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 309,462 |
| Feb 2, 2026 | 5.70 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 581,481 |
| Feb 1, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 240,579 |
| Jan 29, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 113,392 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 212,204 |
| Jan 27, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 1.85% | 469,519 |
| Jan 26, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 246,642 |
| Jan 25, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | - | 129,311 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 168,564 |
| Jan 21, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 307,878 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 134,800 |
| Jan 19, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 226,728 |
| Jan 18, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 351,304 |
| Jan 15, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 148,309 |
| Jan 14, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 184,925 |
| Jan 13, 2026 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 437,724 |
| Jan 12, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 306,378 |
| Jan 11, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 179,677 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 321,651 |
| Jan 7, 2026 | 5.30 | 5.80 | 5.30 | 5.70 | 5.70 | 7.55% | 763,703 |
| Jan 6, 2026 | 5.50 | 5.60 | 5.20 | 5.30 | 5.30 | -5.36% | 326,203 |
| Jan 5, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | - | 263,056 |
| Jan 4, 2026 | 5.20 | 5.70 | 5.20 | 5.60 | 5.60 | 7.69% | 996,706 |