NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh · Delayed Price · Currency is BDT 9.10
-0.10 (-1.09%)
At close: Oct 8, 2026
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 103,507 |
| Oct 7, 2026 | 9.10 | 9.30 | 8.90 | 9.20 | 9.20 | - | 20,818 |
| Oct 6, 2026 | 9.20 | 9.40 | 8.90 | 9.20 | 9.20 | 1.10% | 48,617 |
| Oct 5, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 25,647 |
| Oct 4, 2026 | 9.50 | 9.50 | 9.00 | 9.10 | 9.10 | -4.21% | 52,826 |
| Oct 1, 2026 | 9.40 | 9.70 | 9.40 | 9.50 | 9.50 | 1.06% | 92,807 |
| Sep 30, 2026 | 9.20 | 9.50 | 9.20 | 9.40 | 9.40 | 2.17% | 159,827 |
| Sep 29, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 75,387 |
| Sep 28, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 122,602 |
| Sep 27, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | - | 81,385 |
| Sep 24, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 43,668 |
| Sep 23, 2026 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | - | 103,470 |
| Sep 22, 2026 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 79,871 |
| Sep 21, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 41,328 |
| Sep 20, 2026 | 9.30 | 9.30 | 8.90 | 9.10 | 9.10 | - | 114,817 |
| Sep 17, 2026 | 8.90 | 9.20 | 8.70 | 9.10 | 9.10 | - | 858,770 |
| Sep 16, 2026 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 132,029 |
| Sep 15, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | 1.12% | 1,057,468 |
| Sep 14, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 76,201 |
| Sep 13, 2026 | 9.00 | 9.00 | 8.60 | 8.90 | 8.90 | -1.11% | 332,895 |
| Sep 10, 2026 | 8.90 | 9.10 | 8.40 | 9.00 | 9.00 | 1.12% | 1,123,878 |
| Sep 9, 2026 | 8.80 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 821,033 |
| Sep 8, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 200,610 |
| Sep 7, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 2.30% | 122,146 |
| Sep 6, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 207,943 |
| 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 |