National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 61.00
+0.90 (1.50%)
At close: May 24, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 60.70 | 61.50 | 60.20 | 61.00 | 61.00 | 1.50% | 91,735 |
| May 23, 2026 | 60.10 | 60.50 | 59.90 | 60.10 | 60.10 | 0.50% | 59,050 |
| May 21, 2026 | 59.70 | 60.50 | 59.70 | 59.80 | 59.80 | 0.34% | 126,524 |
| May 20, 2026 | 58.20 | 60.30 | 58.20 | 59.60 | 59.60 | -0.33% | 74,858 |
| May 19, 2026 | 59.80 | 60.30 | 59.60 | 59.80 | 59.80 | 0.34% | 44,560 |
| May 18, 2026 | 60.50 | 60.50 | 59.50 | 59.60 | 59.60 | -0.50% | 85,389 |
| May 17, 2026 | 60.10 | 60.60 | 59.80 | 59.90 | 59.90 | -0.17% | 91,271 |
| May 14, 2026 | 60.30 | 60.70 | 59.80 | 60.00 | 60.00 | - | 87,957 |
| May 13, 2026 | 60.40 | 60.70 | 59.80 | 60.00 | 60.00 | -0.33% | 90,795 |
| May 12, 2026 | 60.70 | 61.00 | 59.80 | 60.20 | 60.20 | 0.17% | 99,940 |
| May 11, 2026 | 61.00 | 61.40 | 60.00 | 60.10 | 60.10 | -0.33% | 91,443 |
| May 10, 2026 | 60.40 | 61.30 | 60.10 | 60.30 | 60.30 | 0.33% | 74,882 |
| May 7, 2026 | 60.10 | 61.30 | 59.90 | 60.10 | 60.10 | -0.17% | 149,747 |
| May 6, 2026 | 60.20 | 62.70 | 60.00 | 60.20 | 60.20 | -2.75% | 148,933 |
| May 5, 2026 | 61.90 | 63.30 | 61.50 | 61.90 | 61.90 | 0.81% | 196,492 |
| May 4, 2026 | 61.40 | 62.20 | 60.70 | 61.40 | 61.40 | 1.15% | 123,605 |
| May 3, 2026 | 61.40 | 61.80 | 60.40 | 60.70 | 60.70 | 1.17% | 51,167 |
| Apr 30, 2026 | 60.00 | 60.90 | 59.30 | 60.00 | 60.00 | -0.33% | 110,819 |
| Apr 29, 2026 | 60.20 | 61.30 | 60.10 | 60.20 | 60.20 | -0.33% | 135,958 |
| Apr 28, 2026 | 60.40 | 62.00 | 60.00 | 60.40 | 60.40 | -1.47% | 155,049 |
| Apr 27, 2026 | 61.30 | 63.20 | 61.00 | 61.30 | 61.30 | -2.08% | 122,702 |
| Apr 26, 2026 | 63.10 | 63.70 | 62.40 | 62.60 | 62.60 | -0.32% | 130,811 |
| Apr 23, 2026 | 62.80 | 64.60 | 62.50 | 62.80 | 62.80 | -0.48% | 254,392 |
| Apr 22, 2026 | 64.00 | 65.40 | 62.60 | 63.10 | 63.10 | -1.10% | 328,362 |
| Apr 21, 2026 | 60.30 | 64.10 | 60.20 | 63.80 | 63.80 | 5.28% | 340,751 |
| Apr 20, 2026 | 60.60 | 61.40 | 60.50 | 60.60 | 60.60 | -0.16% | 74,849 |
| Apr 19, 2026 | 61.30 | 61.90 | 60.40 | 60.70 | 60.70 | -1.62% | 145,962 |
| Apr 16, 2026 | 63.20 | 64.20 | 61.50 | 61.70 | 61.70 | -2.22% | 120,512 |
| Apr 15, 2026 | 60.80 | 63.90 | 60.80 | 63.10 | 63.10 | 4.13% | 300,889 |
| Apr 13, 2026 | 60.60 | 61.00 | 60.00 | 60.60 | 60.60 | 0.66% | 124,997 |
| Apr 12, 2026 | 60.90 | 61.60 | 59.60 | 60.20 | 60.20 | -2.43% | 217,661 |
| Apr 9, 2026 | 61.50 | 63.50 | 60.10 | 61.70 | 61.70 | -0.32% | 327,687 |
| Apr 8, 2026 | 61.90 | 62.80 | 61.40 | 61.90 | 61.90 | 1.81% | 150,061 |
| Apr 7, 2026 | 60.60 | 61.50 | 59.60 | 60.80 | 60.80 | 2.53% | 85,890 |
| Apr 6, 2026 | 61.20 | 61.20 | 59.00 | 59.30 | 59.30 | -0.67% | 71,476 |
| Apr 5, 2026 | 60.10 | 60.90 | 59.50 | 59.70 | 59.70 | -2.61% | 169,681 |
| Apr 2, 2026 | 63.10 | 63.80 | 61.10 | 61.30 | 61.30 | -3.46% | 151,118 |
| Apr 1, 2026 | 63.90 | 65.50 | 62.90 | 63.50 | 63.50 | -0.16% | 216,553 |
| Mar 31, 2026 | 62.30 | 64.30 | 62.30 | 63.60 | 63.60 | 2.58% | 460,945 |
| Mar 30, 2026 | 60.50 | 62.50 | 60.50 | 62.00 | 62.00 | 2.31% | 147,709 |
| Mar 29, 2026 | 60.60 | 60.90 | 59.70 | 60.60 | 60.60 | -0.16% | 55,907 |
| Mar 25, 2026 | 60.40 | 61.30 | 59.60 | 60.70 | 60.70 | 0.33% | 67,558 |
| Mar 24, 2026 | 58.30 | 60.90 | 57.60 | 60.50 | 60.50 | 3.07% | 66,023 |
| Mar 16, 2026 | 58.70 | 59.40 | 58.00 | 58.70 | 58.70 | 0.34% | 35,182 |
| Mar 15, 2026 | 59.90 | 60.30 | 58.40 | 58.50 | 58.50 | -1.85% | 50,104 |
| Mar 12, 2026 | 58.40 | 59.90 | 58.20 | 59.60 | 59.60 | 2.41% | 55,974 |
| Mar 11, 2026 | 58.30 | 58.60 | 57.40 | 58.20 | 58.20 | 0.87% | 32,938 |
| Mar 10, 2026 | 58.50 | 58.50 | 57.30 | 57.70 | 57.70 | 1.05% | 52,711 |
| Mar 9, 2026 | 57.10 | 58.90 | 56.30 | 57.10 | 57.10 | 0.35% | 60,013 |
| Mar 8, 2026 | 59.00 | 59.00 | 56.00 | 56.90 | 56.90 | -2.40% | 42,573 |