Robi Axiata PLC. (DSE:ROBI)
Bangladesh · Delayed Price · Currency is BDT 30.20
+0.40 (1.34%)
At close: May 24, 2026
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 28.20 | 28.60 | 28.10 | 28.20 | 28.20 | -0.70% | 1,439,071 |
| Apr 19, 2026 | 28.70 | 28.70 | 28.30 | 28.40 | 28.40 | -0.35% | 1,003,100 |
| Apr 16, 2026 | 28.50 | 28.80 | 28.40 | 28.50 | 28.50 | 0.35% | 1,017,813 |
| Apr 15, 2026 | 28.40 | 28.60 | 28.30 | 28.40 | 28.40 | 0.35% | 1,142,367 |
| Apr 13, 2026 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | - | 1,137,326 |
| Apr 12, 2026 | 28.70 | 28.80 | 28.20 | 28.30 | 28.30 | -1.39% | 2,750,000 |
| Apr 9, 2026 | 28.70 | 29.30 | 28.60 | 28.70 | 28.70 | -1.37% | 1,318,303 |
| Apr 8, 2026 | 28.80 | 29.30 | 28.80 | 29.10 | 29.10 | 2.11% | 2,779,153 |
| Apr 7, 2026 | 28.50 | 28.60 | 28.30 | 28.50 | 28.50 | 1.06% | 1,600,005 |
| Apr 6, 2026 | 28.20 | 28.80 | 28.10 | 28.20 | 28.20 | -1.05% | 1,945,387 |
| Apr 5, 2026 | 29.20 | 29.20 | 28.40 | 28.50 | 28.50 | -2.40% | 2,174,715 |
| Apr 2, 2026 | 29.20 | 29.80 | 29.10 | 29.20 | 29.20 | -1.35% | 1,505,881 |
| Apr 1, 2026 | 29.60 | 29.70 | 29.10 | 29.60 | 29.60 | 2.07% | 1,613,784 |
| Mar 31, 2026 | 29.00 | 29.10 | 28.70 | 29.00 | 29.00 | - | 1,553,174 |
| Mar 30, 2026 | 29.00 | 29.80 | 28.90 | 29.00 | 29.00 | -2.03% | 3,139,278 |
| Mar 29, 2026 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | -1.66% | 2,421,032 |
| Mar 25, 2026 | 30.10 | 30.20 | 29.80 | 30.10 | 30.10 | - | 2,092,064 |
| Mar 24, 2026 | 30.10 | 30.40 | 29.80 | 30.10 | 30.10 | -5.05% | 5,201,022 |
| Mar 15, 2026 | 32.20 | 32.20 | 31.60 | 31.70 | 31.70 | -0.31% | 6,025,692 |
| Mar 12, 2026 | 31.80 | 31.90 | 30.90 | 31.80 | 31.80 | 0.63% | 5,947,151 |
| Mar 11, 2026 | 31.60 | 32.00 | 31.00 | 31.60 | 31.60 | - | 5,183,528 |
| Mar 10, 2026 | 31.60 | 31.70 | 30.10 | 31.60 | 31.60 | 5.33% | 5,107,030 |
| Mar 9, 2026 | 30.00 | 30.30 | 28.90 | 30.00 | 30.00 | 2.04% | 3,722,399 |
| Mar 8, 2026 | 30.60 | 30.60 | 29.00 | 29.40 | 29.40 | -3.92% | 5,879,850 |
| Mar 5, 2026 | 30.60 | 31.10 | 30.40 | 30.60 | 30.60 | -0.97% | 2,780,261 |