NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh
· Delayed Price · Currency is BDT 5.30
0.00 (0.00%)
At close: Dec 4, 2025
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 135,391 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 76,769 |
| Dec 2, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 255,980 |
| Dec 1, 2025 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 274,393 |
| Nov 30, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 222,815 |
| Nov 27, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 166,477 |
| Nov 26, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 345,494 |
| Nov 25, 2025 | 5.70 | 6.10 | 5.70 | 5.70 | 5.70 | -3.39% | 377,444 |
| Nov 24, 2025 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 371,918 |
| Nov 23, 2025 | 5.40 | 5.70 | 5.30 | 5.60 | 5.60 | 1.82% | 191,459 |
| Nov 20, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 278,601 |
| Nov 19, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 100,377 |
| Nov 18, 2025 | 5.30 | 5.60 | 5.20 | 5.40 | 5.40 | 3.85% | 127,810 |
| Nov 17, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 291,600 |
| Nov 16, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 901,377 |
| Nov 13, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 699,978 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 355,796 |
| Nov 11, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 335,808 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 598,290 |
| Nov 9, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 430,911 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 467,596 |
| Nov 5, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 306,302 |
| Nov 4, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 44,811 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 190,923 |
| Nov 2, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 140,983 |
| Oct 30, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 519,945 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 333,021 |
| Oct 28, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | - | 447,979 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 216,190 |
| Oct 26, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 309,129 |
| Oct 23, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 145,009 |
| Oct 22, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 208,204 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 61,059 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 128,915 |
| Oct 19, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 943,324 |
| Oct 16, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 392,972 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 386,505 |
| Oct 14, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 273,084 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 749,446 |
| Oct 12, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 751,065 |
| Oct 9, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 967,555 |
| Oct 8, 2025 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | - | 256,213 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 714,943 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 899,326 |
| Oct 5, 2025 | 6.30 | 6.70 | 6.30 | 6.50 | 6.50 | - | 1,135,414 |
| Sep 30, 2025 | 6.30 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | 3,001,384 |
| Sep 29, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 3.28% | 188,692 |
| Sep 28, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 358,957 |
| Sep 25, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 282,966 |
| Sep 24, 2025 | 6.30 | 6.40 | 5.90 | 6.10 | 6.10 | -4.69% | 2,120,814 |