Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 30.20
-0.10 (-0.33%)
At close: Jan 22, 2026
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.20 | 30.40 | 30.00 | 30.20 | 30.20 | -0.33% | 1,354,098 |
| Jan 21, 2026 | 30.30 | 30.50 | 30.00 | 30.30 | 30.30 | 0.66% | 3,018,878 |
| Jan 20, 2026 | 30.10 | 30.30 | 29.80 | 30.10 | 30.10 | 0.33% | 2,448,255 |
| Jan 19, 2026 | 29.80 | 30.10 | 29.60 | 30.00 | 30.00 | 0.67% | 2,987,003 |
| Jan 18, 2026 | 29.50 | 29.80 | 29.30 | 29.80 | 29.80 | 1.36% | 2,711,533 |
| Jan 15, 2026 | 29.30 | 29.50 | 29.20 | 29.40 | 29.40 | 0.34% | 1,059,725 |
| Jan 14, 2026 | 29.30 | 29.40 | 29.10 | 29.30 | 29.30 | 0.69% | 1,031,420 |
| Jan 13, 2026 | 29.20 | 29.50 | 29.00 | 29.10 | 29.10 | - | 1,540,729 |
| Jan 12, 2026 | 29.10 | 29.20 | 28.80 | 29.10 | 29.10 | - | 1,250,743 |
| Jan 11, 2026 | 29.60 | 29.60 | 29.10 | 29.10 | 29.10 | -1.69% | 1,423,091 |
| Jan 8, 2026 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | - | 2,470,474 |
| Jan 7, 2026 | 29.60 | 29.70 | 29.10 | 29.60 | 29.60 | 1.72% | 2,549,503 |
| Jan 6, 2026 | 29.00 | 29.40 | 28.90 | 29.10 | 29.10 | 0.69% | 2,280,601 |
| Jan 5, 2026 | 28.90 | 29.30 | 28.70 | 28.90 | 28.90 | -0.34% | 1,422,683 |
| Jan 4, 2026 | 28.50 | 29.20 | 28.50 | 29.00 | 29.00 | 2.11% | 2,914,100 |
| Jan 1, 2026 | 28.30 | 28.50 | 28.20 | 28.40 | 28.40 | 0.71% | 800,834 |
| Dec 30, 2025 | 28.20 | 28.40 | 28.00 | 28.20 | 28.20 | 0.36% | 684,380 |
| Dec 29, 2025 | 28.10 | 28.20 | 27.90 | 28.10 | 28.10 | 0.36% | 425,694 |
| Dec 28, 2025 | 28.30 | 28.50 | 27.90 | 28.00 | 28.00 | -0.71% | 1,317,624 |
| Dec 24, 2025 | 28.00 | 28.30 | 27.90 | 28.20 | 28.20 | 0.71% | 631,315 |
| Dec 23, 2025 | 28.30 | 28.30 | 27.90 | 28.00 | 28.00 | -0.36% | 805,716 |
| Dec 22, 2025 | 28.10 | 28.40 | 28.00 | 28.10 | 28.10 | 1.08% | 807,133 |
| Dec 21, 2025 | 27.80 | 27.90 | 27.60 | 27.80 | 27.80 | -0.71% | 724,781 |
| Dec 18, 2025 | 28.00 | 28.10 | 27.80 | 28.00 | 28.00 | - | 601,656 |
| Dec 17, 2025 | 28.00 | 28.30 | 27.90 | 28.00 | 28.00 | -0.36% | 902,716 |
| Dec 15, 2025 | 28.10 | 28.40 | 28.10 | 28.10 | 28.10 | -0.71% | 945,743 |
| Dec 14, 2025 | 28.60 | 28.70 | 28.20 | 28.30 | 28.30 | -0.70% | 1,355,987 |
| Dec 11, 2025 | 28.60 | 28.70 | 28.30 | 28.50 | 28.50 | - | 885,324 |
| Dec 10, 2025 | 28.50 | 28.80 | 28.40 | 28.50 | 28.50 | - | 1,555,766 |
| Dec 9, 2025 | 28.50 | 28.60 | 28.20 | 28.50 | 28.50 | 1.42% | 1,057,774 |
| Dec 8, 2025 | 27.70 | 28.30 | 27.70 | 28.10 | 28.10 | 0.72% | 990,284 |
| Dec 7, 2025 | 28.00 | 28.00 | 27.70 | 27.90 | 27.90 | 0.36% | 550,422 |
| Dec 4, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 1,719,607 |
| Dec 3, 2025 | 28.30 | 28.30 | 27.90 | 28.00 | 28.00 | -0.36% | 1,041,537 |
| Dec 2, 2025 | 28.10 | 28.20 | 27.90 | 28.10 | 28.10 | 0.36% | 1,010,967 |
| Dec 1, 2025 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | -0.71% | 1,225,277 |
| Nov 30, 2025 | 28.70 | 28.80 | 28.20 | 28.20 | 28.20 | -1.74% | 1,749,991 |
| Nov 27, 2025 | 28.70 | 28.80 | 28.40 | 28.70 | 28.70 | 0.70% | 1,118,447 |
| Nov 26, 2025 | 28.70 | 28.80 | 28.40 | 28.50 | 28.50 | -0.70% | 1,261,744 |
| Nov 25, 2025 | 28.70 | 29.10 | 28.60 | 28.70 | 28.70 | 0.35% | 2,507,767 |
| Nov 24, 2025 | 28.60 | 28.80 | 28.10 | 28.60 | 28.60 | 2.14% | 1,874,354 |
| Nov 23, 2025 | 27.60 | 28.20 | 27.40 | 28.00 | 28.00 | 1.08% | 1,225,591 |
| Nov 20, 2025 | 28.20 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 1,319,233 |
| Nov 19, 2025 | 28.00 | 28.10 | 27.80 | 28.00 | 28.00 | 0.36% | 1,174,825 |
| Nov 18, 2025 | 27.60 | 28.30 | 27.60 | 27.90 | 27.90 | 1.09% | 2,038,367 |
| Nov 17, 2025 | 27.40 | 27.80 | 27.10 | 27.60 | 27.60 | 1.10% | 1,663,188 |
| Nov 16, 2025 | 27.10 | 27.60 | 26.70 | 27.30 | 27.30 | 1.11% | 1,562,790 |
| Nov 13, 2025 | 28.30 | 28.30 | 26.90 | 27.00 | 27.00 | -4.26% | 3,572,105 |
| Nov 12, 2025 | 28.70 | 28.70 | 28.10 | 28.20 | 28.20 | -1.05% | 1,072,290 |
| Nov 11, 2025 | 28.50 | 28.70 | 28.30 | 28.50 | 28.50 | - | 1,208,385 |