NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh · Delayed Price · Currency is BDT 8.00
+0.20 (2.56%)
At close: Jul 23, 2026
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 305,292 |
| Jun 21, 2026 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 127,567 |
| Jun 18, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 38,939 |
| Jun 17, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 184,096 |
| Jun 16, 2026 | 7.40 | 8.10 | 7.40 | 7.40 | 7.40 | - | 136,090 |
| Jun 15, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | - | 181,681 |
| Jun 14, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 85,304 |
| Jun 11, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 351,834 |
| Jun 10, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 1,105,077 |
| Jun 9, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 261,063 |
| Jun 8, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 398,505 |
| Jun 7, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 366,653 |
| Jun 4, 2026 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | - | 977,254 |
| Jun 3, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 242,903 |
| Jun 2, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 205,196 |
| Jun 1, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -2.67% | 119,543 |
| May 24, 2026 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 224,675 |
| May 23, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 199,716 |
| May 20, 2026 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 445,664 |
| May 19, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 347,832 |
| May 18, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 173,315 |
| May 17, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 272,152 |
| May 14, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 144,928 |
| May 13, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 288,992 |
| May 12, 2026 | 7.60 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 481,973 |
| May 11, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 636,856 |
| May 10, 2026 | 7.60 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 895,485 |
| May 7, 2026 | 7.30 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 996,413 |