Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 27.20
-0.10 (-0.37%)
At close: Aug 27, 2025
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 27.20 | 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 |
| 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 |