Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 30.20
-0.30 (-0.98%)
At close: Sep 3, 2026
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 32.90 | 33.00 | 32.30 | 32.90 | 32.90 | 1.54% | 3,981,170 |
| Jul 13, 2026 | 32.40 | 32.70 | 32.30 | 32.40 | 32.40 | -0.31% | 2,990,788 |
| Jul 12, 2026 | 32.50 | 32.80 | 32.30 | 32.50 | 32.50 | 0.31% | 2,381,485 |
| Jul 9, 2026 | 32.40 | 32.50 | 32.10 | 32.40 | 32.40 | 0.62% | 2,719,558 |
| Jul 8, 2026 | 32.20 | 32.50 | 32.10 | 32.20 | 32.20 | -0.62% | 1,942,159 |
| Jul 7, 2026 | 32.40 | 32.80 | 32.30 | 32.40 | 32.40 | -0.92% | 2,770,484 |
| Jul 6, 2026 | 32.70 | 32.80 | 32.30 | 32.70 | 32.70 | 1.24% | 2,709,493 |
| Jul 5, 2026 | 32.20 | 32.60 | 32.10 | 32.30 | 32.30 | 0.31% | 3,141,890 |
| Jul 2, 2026 | 32.20 | 32.80 | 32.00 | 32.20 | 32.20 | -1.23% | 4,166,624 |
| Jun 30, 2026 | 32.60 | 33.00 | 32.50 | 32.60 | 32.60 | -0.61% | 3,590,377 |
| Jun 29, 2026 | 32.80 | 33.20 | 32.60 | 32.80 | 32.80 | -0.30% | 3,950,966 |
| Jun 28, 2026 | 32.30 | 33.00 | 32.30 | 32.90 | 32.90 | 1.86% | 6,563,396 |
| Jun 25, 2026 | 32.30 | 32.60 | 32.00 | 32.30 | 32.30 | -0.62% | 4,143,294 |
| Jun 24, 2026 | 32.50 | 32.70 | 32.20 | 32.50 | 32.50 | - | 3,612,803 |
| Jun 23, 2026 | 32.50 | 32.80 | 31.70 | 32.50 | 32.50 | 1.25% | 4,196,007 |