National Bank PLC. (DSE:NBL)
Bangladesh
· Delayed Price · Currency is BDT 5.40
-0.40 (-6.90%)
At close: Mar 5, 2026
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.40 | 5.90 | 5.30 | 5.40 | 5.40 | -6.90% | 7,987,816 |
| Mar 4, 2026 | 6.00 | 6.10 | 5.60 | 5.80 | 5.80 | -3.33% | 9,595,021 |
| Mar 3, 2026 | 6.00 | 6.60 | 5.80 | 6.00 | 6.00 | - | 23,094,360 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 9.09% | 8,984,238 |
| Mar 1, 2026 | 5.20 | 5.50 | 4.90 | 5.50 | 5.50 | 10.00% | 8,805,052 |
| Feb 26, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 4.17% | 4,052,677 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.60 | 4.80 | 4.80 | -2.04% | 3,687,795 |
| Feb 24, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 3,387,935 |
| Feb 23, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 3,461,119 |
| Feb 22, 2026 | 5.20 | 5.30 | 4.80 | 5.00 | 5.00 | -5.66% | 15,765,570 |
| Feb 19, 2026 | 5.80 | 5.80 | 5.30 | 5.30 | 5.30 | -8.62% | 8,125,498 |
| Feb 18, 2026 | 5.70 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 15,398,840 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 14,336,660 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | 8.89% | 28,079,920 |
| Feb 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 223,432 |
| Feb 10, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 7.89% | 3,853,423 |
| Feb 9, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 8.57% | 1,937,038 |
| Feb 8, 2026 | 3.40 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 2,742,532 |
| Feb 5, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 3.03% | 1,760,893 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 893,781 |
| Feb 2, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,465,761 |
| Feb 1, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | - | 326,916 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 608,739 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 618,388 |
| Jan 27, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 159,529 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 372,539 |
| Jan 25, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 219,406 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 592,224 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 324,423 |
| Jan 20, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 553,341 |
| Jan 19, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 417,158 |
| Jan 18, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 3.23% | 813,027 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 416,649 |
| Jan 14, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 109,398 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 199,209 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 120,242 |
| Jan 11, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 348,190 |
| Jan 8, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 589,278 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 2,471,479 |
| Jan 6, 2026 | 3.20 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 294,840 |
| Jan 5, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 556,767 |
| Jan 4, 2026 | 3.20 | 3.60 | 3.20 | 3.50 | 3.50 | 6.06% | 1,721,658 |
| Jan 1, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 339,584 |
| Dec 30, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 210,031 |
| Dec 29, 2025 | 3.00 | 3.20 | 2.90 | 3.10 | 3.10 | - | 327,182 |
| Dec 28, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 392,353 |
| Dec 24, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,447,014 |
| Dec 23, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 374,720 |
| Dec 22, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 355,770 |
| Dec 21, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 116,164 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 214,846 |
| Dec 17, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 231,198 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 196,634 |
| Dec 14, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 270,441 |
| Dec 11, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 190,724 |
| Dec 10, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 185,744 |
| Dec 9, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 441,085 |
| Dec 8, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 980,047 |
| Dec 7, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 458,243 |
| Dec 4, 2025 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 466,833 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 367,259 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 246,121 |
| Dec 1, 2025 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 658,532 |
| Nov 30, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 797,885 |
| Nov 27, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 731,705 |
| Nov 26, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 1,286,416 |
| Nov 25, 2025 | 4.00 | 4.10 | 3.60 | 3.60 | 3.60 | -7.69% | 2,736,155 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 4,631,690 |
| Nov 23, 2025 | 3.30 | 3.60 | 3.20 | 3.60 | 3.60 | 9.09% | 1,841,139 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 4,914,687 |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 168,154 |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 123,871 |
| Nov 17, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 298,887 |
| Nov 16, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 1,099,409 |
| Nov 13, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 775,615 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 516,752 |
| Nov 11, 2025 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | - | 1,479,198 |
| Nov 10, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 1,956,615 |
| Nov 9, 2025 | 2.60 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 1,698,236 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 2,997,566 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 1,118,425 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 628,628 |
| Nov 3, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 437,149 |
| Nov 2, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | - | 946,715 |
| Oct 30, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 862,541 |
| Oct 29, 2025 | 3.20 | 3.20 | 2.80 | 2.90 | 2.90 | -6.45% | 1,974,344 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 615,918 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 277,811 |
| Oct 26, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 812,497 |
| Oct 23, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 2,598,724 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.10 | 3.30 | 3.30 | - | 1,329,582 |
| Oct 21, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,023,957 |
| Oct 20, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 374,870 |
| Oct 19, 2025 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | - | 324,509 |
| Oct 16, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 576,047 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 1,261,551 |
| Oct 14, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 929,628 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | - | 776,554 |
| Oct 12, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 572,337 |
| Oct 9, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 502,284 |