National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 65.40
-0.30 (-0.46%)
At close: Sep 3, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 65.70 | 66.90 | 65.20 | 65.40 | 65.40 | -0.46% | 43,317 |
| Sep 2, 2026 | 65.70 | 66.20 | 65.10 | 65.70 | 65.70 | 0.31% | 57,394 |
| Sep 1, 2026 | 65.10 | 66.00 | 65.00 | 65.50 | 65.50 | 0.92% | 36,693 |
| Aug 31, 2026 | 64.70 | 65.60 | 64.60 | 64.90 | 64.90 | 0.15% | 64,778 |
| Aug 30, 2026 | 65.10 | 65.90 | 64.70 | 64.80 | 64.80 | -0.77% | 37,658 |
| Aug 27, 2026 | 65.30 | 65.80 | 64.50 | 65.30 | 65.30 | 0.15% | 33,046 |
| Aug 25, 2026 | 65.20 | 66.20 | 65.00 | 65.20 | 65.20 | - | 28,736 |
| Aug 24, 2026 | 65.20 | 66.80 | 64.80 | 65.20 | 65.20 | -2.40% | 53,283 |
| Aug 23, 2026 | 68.00 | 68.80 | 66.60 | 66.80 | 66.80 | -2.34% | 83,731 |
| Aug 20, 2026 | 68.40 | 68.50 | 65.80 | 68.40 | 68.40 | 3.79% | 151,029 |
| Aug 19, 2026 | 66.20 | 66.50 | 64.60 | 65.90 | 65.90 | 0.30% | 70,717 |
| Aug 18, 2026 | 67.20 | 68.70 | 65.40 | 65.70 | 65.70 | -1.50% | 55,643 |
| Aug 17, 2026 | 66.70 | 69.40 | 66.50 | 66.70 | 66.70 | -2.06% | 102,787 |
| Aug 16, 2026 | 69.40 | 70.10 | 67.90 | 68.10 | 68.10 | -1.59% | 123,808 |
| Aug 13, 2026 | 69.60 | 70.40 | 69.10 | 69.20 | 69.20 | -0.57% | 99,198 |
| Aug 12, 2026 | 69.60 | 71.00 | 69.20 | 69.60 | 69.60 | -1.00% | 108,549 |
| Aug 11, 2026 | 70.30 | 70.90 | 69.40 | 70.30 | 70.30 | 0.57% | 232,707 |
| Aug 10, 2026 | 69.00 | 71.20 | 69.00 | 69.90 | 69.90 | 1.45% | 120,513 |
| Aug 9, 2026 | 68.50 | 69.30 | 68.00 | 68.90 | 68.90 | 0.58% | 98,778 |
| Aug 6, 2026 | 69.10 | 70.00 | 68.10 | 68.50 | 68.50 | -1.15% | 80,619 |
| Aug 4, 2026 | 69.30 | 70.60 | 69.10 | 69.30 | 69.30 | -0.43% | 71,853 |
| Aug 3, 2026 | 70.60 | 70.80 | 69.50 | 69.60 | 69.60 | -0.29% | 100,310 |
| Aug 2, 2026 | 71.00 | 71.00 | 69.60 | 69.80 | 69.80 | -0.14% | 73,205 |
| Jul 30, 2026 | 69.90 | 70.20 | 69.30 | 69.90 | 69.90 | -0.14% | 91,459 |
| Jul 29, 2026 | 70.00 | 71.50 | 69.80 | 70.00 | 70.00 | -0.99% | 213,104 |
| Jul 28, 2026 | 70.00 | 71.00 | 69.10 | 70.70 | 70.70 | 2.32% | 128,217 |
| Jul 27, 2026 | 68.70 | 69.90 | 68.40 | 69.10 | 69.10 | 1.02% | 117,241 |
| Jul 26, 2026 | 70.20 | 70.20 | 68.00 | 68.40 | 68.40 | -1.30% | 132,447 |
| Jul 23, 2026 | 69.30 | 71.50 | 69.00 | 69.30 | 69.30 | -1.98% | 161,944 |
| Jul 22, 2026 | 70.70 | 72.80 | 70.30 | 70.70 | 70.70 | -1.26% | 246,734 |
| Jul 21, 2026 | 71.40 | 72.70 | 71.40 | 71.60 | 71.60 | 0.56% | 121,682 |
| Jul 20, 2026 | 71.50 | 72.20 | 70.40 | 71.20 | 71.20 | 0.28% | 133,320 |
| Jul 19, 2026 | 72.50 | 72.80 | 70.50 | 71.00 | 71.00 | -1.93% | 227,094 |
| Jul 16, 2026 | 73.00 | 74.10 | 72.20 | 72.40 | 72.40 | -0.82% | 122,295 |
| Jul 15, 2026 | 73.00 | 75.30 | 72.60 | 73.00 | 73.00 | -1.08% | 322,242 |
| Jul 14, 2026 | 74.50 | 75.30 | 73.30 | 73.80 | 73.80 | -0.67% | 402,409 |
| Jul 13, 2026 | 74.90 | 76.60 | 74.00 | 74.30 | 74.30 | 0.27% | 513,445 |
| Jul 12, 2026 | 76.50 | 77.00 | 73.50 | 74.10 | 74.10 | -1.85% | 411,189 |
| Jul 9, 2026 | 71.50 | 76.00 | 71.50 | 75.50 | 75.50 | 5.59% | 854,832 |
| Jul 8, 2026 | 72.70 | 74.10 | 71.30 | 71.50 | 71.50 | -1.11% | 254,670 |
| Jul 7, 2026 | 70.20 | 74.40 | 70.20 | 72.30 | 72.30 | 2.99% | 612,133 |
| Jul 6, 2026 | 72.00 | 72.90 | 69.80 | 70.20 | 70.20 | -1.96% | 289,953 |
| Jul 5, 2026 | 68.20 | 74.80 | 68.20 | 71.60 | 71.60 | 4.99% | 803,420 |
| Jul 2, 2026 | 67.20 | 69.50 | 66.90 | 68.20 | 68.20 | 1.79% | 311,734 |
| Jun 30, 2026 | 67.00 | 67.40 | 65.70 | 67.00 | 67.00 | 0.60% | 176,572 |
| Jun 29, 2026 | 66.00 | 69.90 | 66.00 | 66.60 | 66.60 | 1.22% | 198,067 |
| Jun 28, 2026 | 66.00 | 66.20 | 64.80 | 65.80 | 65.80 | 0.46% | 193,403 |
| Jun 25, 2026 | 65.30 | 66.00 | 64.60 | 65.50 | 65.50 | 0.92% | 137,124 |
| Jun 24, 2026 | 64.40 | 65.30 | 64.20 | 64.90 | 64.90 | 0.93% | 107,981 |
| Jun 23, 2026 | 63.90 | 64.50 | 62.50 | 64.30 | 64.30 | 1.90% | 118,070 |