Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 27.70
-0.30 (-1.07%)
At close: Nov 20, 2025
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 28.00 | 28.90 | 28.00 | 28.50 | 28.50 | -0.70% | 1,241,394 |
| Nov 9, 2025 | 29.00 | 29.30 | 28.60 | 28.70 | 28.70 | -1.03% | 1,299,146 |
| Nov 6, 2025 | 28.90 | 29.20 | 28.60 | 29.00 | 29.00 | 0.35% | 1,908,856 |
| Nov 5, 2025 | 28.90 | 29.10 | 28.80 | 28.90 | 28.90 | - | 1,420,159 |
| Nov 4, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 1,406,485 |
| Nov 3, 2025 | 29.20 | 29.40 | 28.90 | 29.00 | 29.00 | -1.02% | 1,978,468 |
| Nov 2, 2025 | 29.60 | 29.70 | 29.20 | 29.30 | 29.30 | -1.01% | 2,270,769 |
| Oct 30, 2025 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -0.67% | 2,532,706 |
| Oct 29, 2025 | 30.00 | 30.40 | 29.70 | 29.80 | 29.80 | -0.33% | 3,119,275 |
| Oct 28, 2025 | 30.20 | 30.20 | 29.40 | 29.90 | 29.90 | 0.34% | 5,121,444 |
| Oct 27, 2025 | 30.30 | 30.30 | 29.60 | 29.80 | 29.80 | -1.32% | 2,679,296 |
| Oct 26, 2025 | 30.70 | 31.20 | 30.10 | 30.20 | 30.20 | -1.31% | 3,833,056 |
| Oct 23, 2025 | 30.00 | 30.70 | 29.70 | 30.60 | 30.60 | 3.03% | 7,055,684 |
| Oct 22, 2025 | 29.20 | 29.90 | 29.00 | 29.70 | 29.70 | 2.06% | 2,148,708 |
| Oct 21, 2025 | 29.40 | 29.60 | 28.90 | 29.10 | 29.10 | -0.34% | 2,046,947 |
| Oct 20, 2025 | 28.70 | 29.40 | 28.70 | 29.20 | 29.20 | 1.74% | 2,567,038 |
| Oct 19, 2025 | 29.50 | 29.50 | 28.50 | 28.70 | 28.70 | -2.05% | 3,771,485 |
| Oct 16, 2025 | 29.80 | 29.90 | 29.20 | 29.30 | 29.30 | -1.35% | 3,041,480 |
| Oct 15, 2025 | 30.50 | 31.00 | 29.60 | 29.70 | 29.70 | -1.66% | 2,695,290 |
| Oct 14, 2025 | 30.00 | 30.70 | 30.00 | 30.20 | 30.20 | 1.00% | 4,515,957 |
| Oct 13, 2025 | 29.20 | 30.10 | 29.20 | 29.90 | 29.90 | 2.40% | 3,907,358 |
| Oct 12, 2025 | 32.00 | 32.00 | 29.10 | 29.20 | 29.20 | -1.02% | 4,557,438 |
| Oct 9, 2025 | 30.00 | 30.20 | 29.20 | 29.50 | 29.50 | -1.67% | 3,957,194 |
| Oct 8, 2025 | 30.40 | 30.60 | 29.80 | 30.00 | 30.00 | -1.32% | 2,846,917 |
| Oct 7, 2025 | 30.80 | 31.10 | 30.20 | 30.40 | 30.40 | -1.30% | 3,817,339 |
| Oct 6, 2025 | 30.50 | 31.40 | 30.50 | 30.80 | 30.80 | 1.65% | 8,714,637 |
| Oct 5, 2025 | 29.90 | 30.50 | 29.50 | 30.30 | 30.30 | 2.36% | 3,852,718 |
| Sep 30, 2025 | 29.50 | 29.70 | 29.20 | 29.60 | 29.60 | 1.02% | 2,152,155 |
| Sep 29, 2025 | 29.00 | 29.40 | 28.90 | 29.30 | 29.30 | 1.38% | 1,346,616 |
| Sep 28, 2025 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | -0.69% | 1,814,653 |
| Sep 25, 2025 | 29.70 | 30.10 | 29.00 | 29.10 | 29.10 | -1.69% | 4,442,151 |
| Sep 24, 2025 | 29.20 | 29.90 | 29.00 | 29.60 | 29.60 | 1.37% | 2,394,066 |
| Sep 23, 2025 | 28.90 | 29.40 | 28.70 | 29.20 | 29.20 | 1.39% | 2,771,584 |
| Sep 22, 2025 | 28.50 | 29.00 | 28.10 | 28.80 | 28.80 | 1.05% | 3,026,547 |
| Sep 21, 2025 | 29.80 | 29.80 | 28.40 | 28.50 | 28.50 | -3.06% | 4,418,547 |
| Sep 18, 2025 | 30.10 | 30.10 | 29.30 | 29.40 | 29.40 | -2.33% | 4,772,751 |
| Sep 17, 2025 | 30.30 | 30.50 | 29.80 | 30.10 | 30.10 | -0.33% | 4,572,558 |
| 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 |