NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh · Delayed Price · Currency is BDT 7.50
-0.10 (-1.32%)
At close: May 24, 2026
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | 463,893 |
| May 5, 2026 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | - | 734,106 |
| May 4, 2026 | 7.20 | 7.30 | 6.90 | 7.20 | 7.20 | 2.86% | 858,786 |
| May 3, 2026 | 6.60 | 7.00 | 6.50 | 7.00 | 7.00 | 1.45% | 813,668 |
| Apr 30, 2026 | 7.10 | 7.10 | 6.60 | 6.90 | 6.90 | -1.43% | 857,941 |
| Apr 29, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 1.45% | 232,009 |
| Apr 28, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 584,919 |
| Apr 27, 2026 | 7.20 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 569,961 |
| Apr 26, 2026 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | - | 364,145 |
| Apr 23, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 560,093 |
| Apr 22, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 223,192 |
| Apr 21, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 296,325 |
| Apr 20, 2026 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 172,771 |
| Apr 19, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 291,247 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 162,829 |
| Apr 15, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 926,571 |
| Apr 13, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | - | 535,838 |
| Apr 12, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 417,424 |
| Apr 9, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 295,429 |
| Apr 8, 2026 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 366,488 |
| Apr 7, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 40,365 |
| Apr 6, 2026 | 7.00 | 7.20 | 6.90 | 7.20 | 7.20 | 2.86% | 817,003 |
| Apr 5, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 586,067 |
| Apr 2, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 196,885 |
| Apr 1, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 188,673 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 998,134 |
| Mar 30, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 194,003 |
| Mar 29, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 528,222 |
| Mar 25, 2026 | 6.80 | 7.40 | 6.70 | 7.20 | 7.20 | 5.88% | 2,700,530 |
| 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 |