Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 29.30
+0.30 (1.03%)
At close: Nov 4, 2026
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29.40 | 29.70 | 28.80 | 29.00 | 29.00 | -1.36% | 685,491 |
| Nov 2, 2026 | 29.60 | 29.70 | 29.20 | 29.40 | 29.40 | -0.68% | 565,059 |
| Nov 1, 2026 | 29.70 | 29.80 | 29.50 | 29.60 | 29.60 | -0.34% | 464,558 |
| Oct 29, 2026 | 29.90 | 30.00 | 29.60 | 29.70 | 29.70 | -0.67% | 775,130 |
| Oct 28, 2026 | 29.70 | 30.00 | 29.60 | 29.90 | 29.90 | 0.67% | 1,024,016 |
| Oct 27, 2026 | 29.80 | 29.80 | 29.60 | 29.70 | 29.70 | -0.34% | 502,680 |
| Oct 26, 2026 | 30.00 | 30.10 | 29.70 | 29.80 | 29.80 | -0.67% | 862,037 |
| Oct 25, 2026 | 29.80 | 30.10 | 29.60 | 30.00 | 30.00 | 1.01% | 1,080,412 |
| Oct 19, 2026 | 29.70 | 29.80 | 29.50 | 29.70 | 29.70 | - | 619,284 |
| Oct 17, 2026 | 29.80 | 29.80 | 29.60 | 29.70 | 29.70 | - | 282,292 |
| Oct 15, 2026 | 29.70 | 29.80 | 29.60 | 29.70 | 29.70 | - | 474,654 |
| Oct 14, 2026 | 29.80 | 29.90 | 29.60 | 29.70 | 29.70 | -0.34% | 436,569 |
| Oct 13, 2026 | 29.80 | 30.00 | 29.70 | 29.80 | 29.80 | - | 356,518 |
| Oct 12, 2026 | 29.90 | 29.90 | 29.70 | 29.80 | 29.80 | - | 504,414 |
| Oct 11, 2026 | 29.90 | 30.10 | 29.80 | 29.80 | 29.80 | -0.33% | 758,291 |
| Oct 8, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | - | 289,834 |
| Oct 7, 2026 | 29.90 | 30.00 | 29.80 | 29.90 | 29.90 | - | 485,854 |
| Oct 6, 2026 | 30.00 | 30.10 | 29.80 | 29.90 | 29.90 | -0.33% | 737,926 |
| Oct 5, 2026 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | - | 634,755 |
| Oct 4, 2026 | 30.20 | 30.30 | 29.90 | 30.00 | 30.00 | -0.33% | 483,633 |
| Oct 1, 2026 | 30.00 | 30.20 | 29.70 | 30.10 | 30.10 | 0.67% | 1,161,520 |
| Sep 30, 2026 | 30.00 | 30.10 | 29.80 | 29.90 | 29.90 | - | 518,557 |
| Sep 29, 2026 | 30.10 | 30.20 | 29.80 | 29.90 | 29.90 | -0.66% | 592,865 |
| Sep 28, 2026 | 30.10 | 33.20 | 30.00 | 30.10 | 30.10 | -0.33% | 479,509 |
| Sep 27, 2026 | 30.20 | 30.50 | 30.00 | 30.20 | 30.20 | 0.67% | 905,737 |
| 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 |