NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh · Delayed Price · Currency is BDT 9.00
+0.10 (1.12%)
At close: Sep 3, 2026
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 95,849 |
| Sep 2, 2026 | 8.90 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 45,001 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | 1.16% | 53,814 |
| Aug 31, 2026 | 8.60 | 8.90 | 8.50 | 8.60 | 8.60 | -1.15% | 67,623 |
| Aug 30, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -1.14% | 153,995 |
| Aug 27, 2026 | 9.10 | 9.20 | 8.80 | 8.80 | 8.80 | -1.12% | 231,840 |
| Aug 25, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | - | 38,940 |
| Aug 24, 2026 | 8.90 | 9.30 | 8.80 | 8.90 | 8.90 | -2.20% | 122,608 |
| Aug 23, 2026 | 9.50 | 9.70 | 9.00 | 9.10 | 9.10 | -4.21% | 213,391 |
| Aug 20, 2026 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | 112,056 |
| Aug 19, 2026 | 9.80 | 9.80 | 9.40 | 9.60 | 9.60 | -2.04% | 102,639 |
| Aug 18, 2026 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | -6.67% | 343,876 |
| Aug 17, 2026 | 10.80 | 10.90 | 10.30 | 10.50 | 10.50 | -2.78% | 569,592 |
| Aug 16, 2026 | 10.60 | 11.00 | 10.50 | 10.80 | 10.80 | 1.89% | 896,265 |
| Aug 13, 2026 | 10.60 | 10.70 | 9.90 | 10.60 | 10.60 | 3.92% | 1,591,755 |
| Aug 12, 2026 | 9.50 | 10.30 | 9.50 | 10.20 | 10.20 | 3.03% | 743,534 |
| Aug 11, 2026 | 9.90 | 9.90 | 8.90 | 9.90 | 9.90 | 10.00% | 3,858,516 |
| Aug 10, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | - | 120,300 |
| Aug 9, 2026 | 8.90 | 9.00 | 8.60 | 9.00 | 9.00 | 3.45% | 503,789 |
| Aug 6, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 361,160 |
| Aug 4, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 197,111 |
| Aug 3, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 490,986 |
| Aug 2, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 1,601,148 |
| Jul 30, 2026 | 8.40 | 8.60 | 8.20 | 8.60 | 8.60 | 6.17% | 561,851 |
| Jul 29, 2026 | 8.20 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 91,077 |
| Jul 28, 2026 | 8.10 | 8.40 | 8.10 | 8.20 | 8.20 | 1.23% | 220,726 |
| Jul 27, 2026 | 8.10 | 8.20 | 7.80 | 8.10 | 8.10 | 3.85% | 368,254 |
| Jul 26, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 187,803 |
| Jul 23, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 583,584 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | - | 210,699 |
| Jul 21, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 169,776 |
| Jul 20, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 816,297 |
| Jul 19, 2026 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2.70% | 509,429 |
| Jul 16, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 110,250 |
| Jul 15, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | - | 179,762 |
| Jul 14, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 59,497 |
| Jul 13, 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | - | 164,235 |
| Jul 12, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 76,600 |
| Jul 9, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 106,103 |
| Jul 8, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 94,649 |
| Jul 7, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 119,390 |
| Jul 6, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 25,740 |
| Jul 5, 2026 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | - | 201,498 |
| Jul 2, 2026 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 87,291 |
| Jun 30, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 202,424 |
| Jun 29, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 206,788 |
| Jun 28, 2026 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | - | 69,236 |
| Jun 25, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 42,894 |
| Jun 24, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 81,491 |
| Jun 23, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 280,853 |