Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 30.10
-0.10 (-0.33%)
At close: Sep 17, 2025
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.60 | 30.90 | 30.00 | 30.20 | 30.20 | -1.31% | 5,788,082 |
| Sep 15, 2025 | 31.30 | 31.30 | 30.10 | 30.60 | 30.60 | - | 5,380,830 |
| Sep 14, 2025 | 31.50 | 31.90 | 30.40 | 30.60 | 30.60 | -2.55% | 8,013,115 |
| Sep 11, 2025 | 30.40 | 31.60 | 30.00 | 31.40 | 31.40 | 3.29% | 7,446,361 |
| Sep 10, 2025 | 31.80 | 31.90 | 30.10 | 30.40 | 30.40 | -4.10% | 13,622,520 |
| Sep 9, 2025 | 32.50 | 33.10 | 31.50 | 31.70 | 31.70 | -2.16% | 12,200,760 |
| Sep 8, 2025 | 30.00 | 32.80 | 29.70 | 32.40 | 32.40 | 8.36% | 23,621,410 |
| Sep 7, 2025 | 29.50 | 31.00 | 29.30 | 29.90 | 29.90 | 3.10% | 12,333,940 |
| Sep 4, 2025 | 29.40 | 29.40 | 28.90 | 29.00 | 29.00 | -1.36% | 4,691,515 |
| Sep 3, 2025 | 29.50 | 29.90 | 29.10 | 29.40 | 29.40 | 0.68% | 6,429,859 |
| Sep 2, 2025 | 28.70 | 29.50 | 28.50 | 29.20 | 29.20 | 2.10% | 7,235,490 |
| Sep 1, 2025 | 28.80 | 29.20 | 28.20 | 28.60 | 28.60 | -0.69% | 5,798,233 |
| Aug 31, 2025 | 27.70 | 29.10 | 27.70 | 28.80 | 28.80 | 3.97% | 11,501,290 |
| Aug 28, 2025 | 27.30 | 27.80 | 27.10 | 27.70 | 27.70 | 1.84% | 2,885,071 |
| Aug 27, 2025 | 27.30 | 27.30 | 27.00 | 27.20 | 27.20 | -0.37% | 1,783,038 |
| Aug 26, 2025 | 27.30 | 27.70 | 27.20 | 27.30 | 27.30 | - | 2,782,397 |
| Aug 25, 2025 | 27.00 | 27.40 | 26.90 | 27.30 | 27.30 | 1.49% | 2,287,537 |
| Aug 24, 2025 | 27.00 | 27.10 | 26.70 | 26.90 | 26.90 | -0.37% | 2,073,541 |
| Aug 21, 2025 | 27.20 | 27.20 | 26.90 | 27.00 | 27.00 | -0.74% | 1,189,887 |
| Aug 20, 2025 | 27.40 | 27.50 | 27.10 | 27.20 | 27.20 | -0.73% | 1,397,475 |
| Aug 19, 2025 | 27.70 | 27.80 | 27.30 | 27.40 | 27.40 | -1.08% | 1,724,732 |
| Aug 18, 2025 | 27.90 | 28.20 | 27.50 | 27.70 | 27.70 | -0.36% | 2,917,230 |
| Aug 17, 2025 | 27.10 | 27.90 | 27.00 | 27.80 | 27.80 | 2.58% | 3,401,749 |
| Aug 14, 2025 | 26.80 | 27.20 | 26.80 | 27.10 | 27.10 | 1.12% | 1,599,991 |
| Aug 13, 2025 | 27.20 | 27.20 | 26.70 | 26.80 | 26.80 | - | 1,522,746 |
| Aug 12, 2025 | 26.90 | 27.50 | 26.70 | 26.80 | 26.80 | - | 1,843,200 |
| Aug 11, 2025 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | 0.37% | 1,375,860 |
| Aug 10, 2025 | 27.00 | 27.40 | 26.50 | 26.70 | 26.70 | -1.84% | 2,254,650 |
| Aug 7, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -1.45% | 1,815,639 |
| Aug 6, 2025 | 28.00 | 28.30 | 27.50 | 27.60 | 27.60 | -1.08% | 3,371,134 |
| Aug 4, 2025 | 28.60 | 28.70 | 27.80 | 27.90 | 27.90 | -1.76% | 4,712,274 |
| Aug 3, 2025 | 27.80 | 28.80 | 27.70 | 28.40 | 28.40 | 3.27% | 6,015,788 |
| Jul 31, 2025 | 27.20 | 27.80 | 27.00 | 27.50 | 27.50 | 1.10% | 6,191,632 |
| Jul 30, 2025 | 27.70 | 27.70 | 27.10 | 27.20 | 27.20 | -1.81% | 4,338,898 |
| Jul 29, 2025 | 28.00 | 28.80 | 27.60 | 27.70 | 27.70 | 0.73% | 8,205,201 |
| Jul 28, 2025 | 26.80 | 27.90 | 26.80 | 27.50 | 27.50 | 2.61% | 6,615,082 |
| Jul 27, 2025 | 26.80 | 27.20 | 26.80 | 26.80 | 26.80 | - | 2,961,297 |
| Jul 24, 2025 | 26.40 | 27.10 | 26.30 | 26.80 | 26.80 | 1.90% | 4,822,674 |
| Jul 23, 2025 | 25.70 | 26.40 | 25.70 | 26.30 | 26.30 | 1.94% | 3,130,212 |
| Jul 22, 2025 | 25.90 | 25.90 | 25.40 | 25.80 | 25.80 | - | 2,570,298 |
| Jul 21, 2025 | 25.80 | 26.30 | 25.60 | 25.80 | 25.80 | - | 2,508,087 |
| Jul 20, 2025 | 25.50 | 25.90 | 25.30 | 25.80 | 25.80 | 1.57% | 2,595,315 |
| Jul 17, 2025 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | 1.20% | 2,003,830 |
| Jul 16, 2025 | 25.00 | 25.20 | 24.90 | 25.10 | 25.10 | 0.40% | 1,281,228 |
| Jul 15, 2025 | 24.90 | 25.20 | 24.90 | 25.00 | 25.00 | 0.40% | 895,309 |
| Jul 14, 2025 | 25.00 | 25.30 | 24.90 | 24.90 | 24.90 | -0.40% | 829,524 |
| Jul 13, 2025 | 25.40 | 25.40 | 24.90 | 25.00 | 25.00 | -0.79% | 1,219,491 |
| Jul 10, 2025 | 25.60 | 25.90 | 25.10 | 25.20 | 25.20 | -0.79% | 1,847,511 |
| Jul 9, 2025 | 24.90 | 25.70 | 24.70 | 25.40 | 25.40 | 2.42% | 2,357,977 |
| Jul 8, 2025 | 24.90 | 24.90 | 24.60 | 24.80 | 24.80 | - | 610,886 |