Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 27.90
-0.50 (-1.76%)
At close: Aug 4, 2025
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 24.60 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 928,749 |
| Jul 3, 2025 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | -0.81% | 865,719 |
| Jul 2, 2025 | 24.80 | 25.00 | 24.40 | 24.80 | 24.80 | - | 1,392,916 |
| Jun 30, 2025 | 24.90 | 25.00 | 24.50 | 24.80 | 24.80 | -0.40% | 919,672 |
| Jun 29, 2025 | 24.80 | 25.00 | 24.70 | 24.90 | 24.90 | 1.22% | 1,298,811 |
| Jun 26, 2025 | 24.30 | 24.70 | 24.20 | 24.60 | 24.60 | 1.65% | 1,180,634 |
| Jun 25, 2025 | 24.20 | 24.30 | 24.10 | 24.20 | 24.20 | 0.41% | 806,769 |
| Jun 24, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | 1.26% | 553,533 |
| Jun 23, 2025 | 23.70 | 24.20 | 23.70 | 23.80 | 23.80 | 0.42% | 795,149 |
| Jun 22, 2025 | 24.30 | 24.30 | 23.60 | 23.70 | 23.70 | -2.47% | 835,184 |
| Jun 19, 2025 | 24.30 | 24.40 | 24.10 | 24.30 | 24.30 | - | 731,117 |
| Jun 18, 2025 | 24.00 | 24.40 | 23.80 | 24.30 | 24.30 | 1.67% | 799,416 |
| Jun 17, 2025 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | -2.05% | 590,466 |
| Jun 16, 2025 | 24.00 | 24.50 | 23.80 | 24.40 | 24.40 | 2.52% | 994,407 |
| Jun 15, 2025 | 23.90 | 24.00 | 23.50 | 23.80 | 23.80 | -0.83% | 711,598 |
| Jun 4, 2025 | 23.90 | 24.10 | 23.70 | 24.00 | 24.00 | 0.84% | 533,258 |
| Jun 3, 2025 | 23.90 | 24.00 | 23.60 | 23.80 | 23.80 | - | 587,953 |
| Jun 2, 2025 | 23.60 | 23.90 | 23.50 | 23.80 | 23.80 | 1.28% | 757,948 |
| Jun 1, 2025 | 23.50 | 23.90 | 23.40 | 23.50 | 23.50 | - | 768,286 |
| May 29, 2025 | 22.90 | 23.70 | 22.70 | 23.50 | 23.50 | 2.62% | 908,063 |
| May 28, 2025 | 23.10 | 23.30 | 22.60 | 22.90 | 22.90 | -0.87% | 1,002,052 |
| May 27, 2025 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -1.70% | 658,712 |
| May 26, 2025 | 23.80 | 24.00 | 23.40 | 23.50 | 23.50 | -1.26% | 1,056,105 |
| May 25, 2025 | 23.80 | 24.10 | 23.70 | 23.80 | 23.80 | - | 535,703 |
| May 24, 2025 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -0.83% | 410,216 |
| May 22, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | -0.41% | 599,917 |
| May 21, 2025 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | - | 630,865 |
| May 20, 2025 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 392,208 |
| May 19, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | -0.41% | 549,275 |
| May 18, 2025 | 24.40 | 24.60 | 24.00 | 24.10 | 24.10 | -2.03% | 544,277 |