Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 30.00
0.00 (0.00%)
At close: Sep 24, 2026
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 30.00 | 30.30 | 30.00 | 30.00 | 30.00 | - | 493,470 |
| Sep 23, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | - | 892,318 |
| Sep 22, 2026 | 30.00 | 30.20 | 29.90 | 30.00 | 30.00 | - | 417,388 |
| Sep 21, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 601,042 |
| Sep 20, 2026 | 30.10 | 30.60 | 29.90 | 30.40 | 30.40 | 1.33% | 921,786 |
| Sep 17, 2026 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 464,037 |
| Sep 16, 2026 | 30.00 | 30.20 | 29.60 | 30.00 | 30.00 | 0.67% | 858,044 |
| Sep 15, 2026 | 29.40 | 30.00 | 29.40 | 29.80 | 29.80 | 1.71% | 445,791 |
| Sep 14, 2026 | 29.30 | 30.10 | 29.20 | 29.30 | 29.30 | -2.01% | 1,126,619 |
| Sep 13, 2026 | 30.00 | 30.30 | 29.80 | 29.90 | 29.90 | -0.33% | 1,111,208 |
| Sep 10, 2026 | 30.00 | 30.50 | 29.80 | 30.00 | 30.00 | 0.33% | 1,173,961 |
| Sep 9, 2026 | 29.90 | 30.00 | 29.40 | 29.90 | 29.90 | 0.34% | 944,734 |
| Sep 8, 2026 | 29.80 | 30.00 | 29.70 | 29.80 | 29.80 | - | 1,001,249 |
| Sep 7, 2026 | 29.80 | 30.00 | 29.50 | 29.80 | 29.80 | - | 1,502,529 |
| Sep 6, 2026 | 30.30 | 30.30 | 29.70 | 29.80 | 29.80 | -1.32% | 1,135,483 |
| Sep 3, 2026 | 30.20 | 30.70 | 30.10 | 30.20 | 30.20 | -0.98% | 1,024,957 |
| Sep 2, 2026 | 30.60 | 30.80 | 30.20 | 30.50 | 30.50 | - | 977,489 |
| Sep 1, 2026 | 30.50 | 30.80 | 30.40 | 30.50 | 30.50 | 0.66% | 647,717 |
| Aug 31, 2026 | 30.40 | 30.60 | 30.30 | 30.30 | 30.30 | -0.66% | 562,194 |
| Aug 30, 2026 | 30.60 | 31.00 | 30.30 | 30.50 | 30.50 | -0.65% | 1,073,465 |
| Aug 27, 2026 | 30.70 | 31.00 | 30.70 | 30.70 | 30.70 | - | 589,359 |
| Aug 25, 2026 | 30.90 | 31.00 | 30.60 | 30.70 | 30.70 | -0.32% | 573,900 |
| Aug 24, 2026 | 30.90 | 31.10 | 30.70 | 30.80 | 30.80 | -0.32% | 1,037,100 |
| Aug 23, 2026 | 31.60 | 31.60 | 30.80 | 30.90 | 30.90 | -1.28% | 1,019,261 |
| Aug 20, 2026 | 31.30 | 31.40 | 31.20 | 31.30 | 31.30 | 0.32% | 659,256 |
| Aug 19, 2026 | 31.40 | 31.40 | 31.10 | 31.20 | 31.20 | -0.64% | 1,079,465 |
| Aug 18, 2026 | 31.40 | 31.70 | 31.30 | 31.40 | 31.40 | - | 885,090 |
| Aug 17, 2026 | 31.40 | 31.80 | 31.30 | 31.40 | 31.40 | -0.63% | 1,166,995 |
| Aug 16, 2026 | 31.80 | 31.90 | 31.60 | 31.60 | 31.60 | -0.63% | 1,042,610 |
| Aug 13, 2026 | 31.80 | 32.10 | 31.80 | 31.80 | 31.80 | -0.62% | 1,031,611 |
| Aug 12, 2026 | 32.00 | 32.40 | 31.90 | 32.00 | 32.00 | -0.31% | 1,164,230 |
| Aug 11, 2026 | 32.10 | 32.20 | 31.60 | 32.10 | 32.10 | 1.58% | 1,648,837 |
| Aug 10, 2026 | 31.60 | 31.90 | 31.50 | 31.60 | 31.60 | -0.32% | 1,124,986 |
| Aug 9, 2026 | 31.80 | 31.90 | 31.60 | 31.70 | 31.70 | -0.31% | 1,325,030 |
| Aug 6, 2026 | 31.80 | 32.00 | 31.60 | 31.80 | 31.80 | 0.32% | 1,699,144 |
| Aug 4, 2026 | 31.70 | 32.00 | 31.60 | 31.70 | 31.70 | -0.31% | 1,666,430 |
| Aug 3, 2026 | 31.80 | 32.00 | 31.70 | 31.80 | 31.80 | -0.31% | 1,559,740 |
| Aug 2, 2026 | 32.00 | 32.20 | 31.80 | 31.90 | 31.90 | -0.31% | 2,198,133 |
| Jul 30, 2026 | 32.00 | 32.20 | 31.60 | 32.00 | 32.00 | -0.31% | 3,712,510 |
| Jul 29, 2026 | 32.10 | 33.00 | 32.00 | 32.10 | 32.10 | -1.53% | 3,641,989 |
| Jul 28, 2026 | 32.60 | 32.90 | 32.50 | 32.60 | 32.60 | 0.31% | 2,135,954 |
| Jul 27, 2026 | 32.50 | 32.80 | 32.30 | 32.50 | 32.50 | 0.62% | 1,757,537 |
| Jul 26, 2026 | 32.60 | 32.60 | 32.20 | 32.30 | 32.30 | -0.62% | 1,489,633 |
| Jul 23, 2026 | 32.50 | 33.00 | 32.40 | 32.50 | 32.50 | -0.91% | 2,469,371 |
| Jul 22, 2026 | 32.80 | 33.10 | 32.70 | 32.80 | 32.80 | - | 2,726,202 |
| Jul 21, 2026 | 32.80 | 33.10 | 32.70 | 32.80 | 32.80 | - | 2,650,628 |
| Jul 20, 2026 | 32.60 | 32.90 | 32.40 | 32.80 | 32.80 | 0.61% | 1,600,132 |
| Jul 19, 2026 | 32.80 | 33.20 | 32.40 | 32.60 | 32.60 | -1.21% | 2,621,462 |
| Jul 16, 2026 | 33.30 | 33.50 | 32.90 | 33.00 | 33.00 | -0.90% | 3,495,729 |
| Jul 15, 2026 | 33.30 | 33.90 | 32.80 | 33.30 | 33.30 | 1.22% | 8,600,839 |