Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 32.70
+0.40 (1.24%)
At close: Jul 6, 2026
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 32.10 | 33.00 | 31.90 | 32.10 | 32.10 | -2.43% | 6,688,070 |
| Jun 21, 2026 | 32.60 | 33.30 | 32.40 | 32.90 | 32.90 | 0.30% | 8,318,488 |
| Jun 18, 2026 | 32.80 | 32.90 | 31.40 | 32.80 | 32.80 | 4.46% | 12,444,660 |
| Jun 17, 2026 | 31.40 | 31.50 | 30.90 | 31.40 | 31.40 | 1.29% | 2,485,240 |
| Jun 16, 2026 | 31.00 | 31.40 | 30.90 | 31.00 | 31.00 | -0.96% | 1,709,501 |
| Jun 15, 2026 | 31.20 | 31.60 | 31.10 | 31.30 | 31.30 | 0.32% | 3,439,273 |
| Jun 14, 2026 | 30.80 | 31.30 | 30.80 | 31.20 | 31.20 | 1.30% | 2,630,448 |
| Jun 11, 2026 | 30.80 | 31.30 | 30.70 | 30.80 | 30.80 | -0.96% | 1,506,889 |
| Jun 10, 2026 | 31.10 | 31.60 | 30.80 | 31.10 | 31.10 | - | 2,625,968 |
| Jun 9, 2026 | 31.10 | 31.40 | 30.20 | 31.10 | 31.10 | 1.63% | 3,894,487 |
| Jun 8, 2026 | 30.60 | 30.90 | 30.40 | 30.60 | 30.60 | -0.65% | 2,770,392 |
| Jun 7, 2026 | 30.70 | 32.00 | 30.70 | 30.80 | 30.80 | 0.65% | 5,651,749 |
| Jun 4, 2026 | 30.60 | 30.70 | 30.00 | 30.60 | 30.60 | 0.99% | 2,955,042 |
| Jun 3, 2026 | 30.30 | 30.60 | 30.00 | 30.30 | 30.30 | 0.66% | 2,729,507 |
| Jun 2, 2026 | 30.80 | 30.90 | 29.70 | 30.10 | 30.10 | -1.95% | 3,704,635 |
| Jun 1, 2026 | 30.70 | 30.80 | 30.10 | 30.70 | 30.70 | 1.66% | 3,137,146 |
| May 24, 2026 | 29.90 | 30.40 | 29.60 | 30.20 | 30.20 | 1.34% | 3,481,565 |
| May 23, 2026 | 29.30 | 29.90 | 29.10 | 29.80 | 29.80 | 2.05% | 1,928,529 |
| May 21, 2026 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | 0.34% | 869,303 |
| May 20, 2026 | 28.50 | 29.20 | 28.50 | 29.10 | 29.10 | 2.11% | 834,298 |
| May 19, 2026 | 28.50 | 28.70 | 28.40 | 28.50 | 28.50 | -0.35% | 892,032 |
| May 18, 2026 | 28.50 | 28.90 | 28.50 | 28.60 | 28.60 | -0.35% | 983,560 |
| May 17, 2026 | 28.80 | 29.00 | 28.60 | 28.70 | 28.70 | -0.35% | 973,830 |
| May 14, 2026 | 28.80 | 29.30 | 28.70 | 28.80 | 28.80 | -0.69% | 1,224,220 |
| May 13, 2026 | 29.10 | 29.20 | 28.90 | 29.00 | 29.00 | -0.34% | 1,515,235 |
| May 12, 2026 | 29.10 | 29.30 | 29.00 | 29.10 | 29.10 | - | 738,041 |
| May 11, 2026 | 29.10 | 29.50 | 29.00 | 29.10 | 29.10 | -1.02% | 1,165,272 |
| May 10, 2026 | 29.60 | 30.30 | 29.30 | 29.40 | 29.40 | -0.68% | 1,941,293 |
| May 7, 2026 | 29.60 | 29.90 | 29.40 | 29.60 | 29.60 | - | 1,776,950 |
| May 6, 2026 | 29.60 | 29.90 | 29.30 | 29.60 | 29.60 | -0.34% | 1,369,042 |
| May 5, 2026 | 29.70 | 30.20 | 29.50 | 29.70 | 29.70 | -1.00% | 2,696,249 |
| May 4, 2026 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | 1.69% | 3,933,905 |
| May 3, 2026 | 28.90 | 29.70 | 28.90 | 29.50 | 29.50 | 2.43% | 2,546,775 |
| Apr 30, 2026 | 28.80 | 29.20 | 28.50 | 28.80 | 28.80 | 0.70% | 1,919,790 |
| Apr 29, 2026 | 28.60 | 28.80 | 28.40 | 28.60 | 28.60 | 0.35% | 1,865,677 |
| Apr 28, 2026 | 28.50 | 28.70 | 28.30 | 28.50 | 28.50 | -0.35% | 1,962,659 |
| Apr 27, 2026 | 28.60 | 28.90 | 28.50 | 28.60 | 28.60 | -0.69% | 1,069,987 |
| Apr 26, 2026 | 28.90 | 29.10 | 28.80 | 28.80 | 28.80 | - | 1,683,841 |
| Apr 23, 2026 | 28.80 | 28.90 | 28.60 | 28.80 | 28.80 | 0.70% | 1,750,616 |
| Apr 22, 2026 | 28.60 | 28.80 | 28.40 | 28.60 | 28.60 | 0.70% | 1,677,378 |
| Apr 21, 2026 | 28.30 | 28.50 | 28.10 | 28.40 | 28.40 | 0.71% | 1,182,791 |