National Bank PLC. (DSE:NBL)
Bangladesh
· Delayed Price · Currency is BDT 3.100
-0.100 (-3.13%)
At close: Dec 3, 2025
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 1,052,559 |
| Oct 7, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 1,211,244 |
| Oct 6, 2025 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | - | 1,894,459 |
| Oct 5, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 1,838,199 |
| Sep 30, 2025 | 3.50 | 3.70 | 3.30 | 3.60 | 3.60 | 5.88% | 727,301 |
| Sep 29, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 400,953 |
| Sep 28, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 207,844 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.10 | 3.30 | 3.30 | - | 753,953 |
| Sep 24, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 458,897 |
| Sep 23, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 361,106 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 473,604 |
| Sep 21, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 788,876 |
| Sep 18, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 238,835 |
| Sep 17, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 453,694 |
| Sep 16, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,333,096 |
| Sep 15, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 201,145 |
| Sep 14, 2025 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 313,757 |
| Sep 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 709,302 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 395,339 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 611,788 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 626,202 |
| Sep 7, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 317,406 |
| Sep 4, 2025 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 415,698 |
| Sep 3, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 356,713 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 277,026 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 118,334 |
| Aug 31, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | - | 243,973 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 222,459 |
| Aug 27, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 218,482 |
| Aug 26, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 379,131 |
| Aug 25, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 164,712 |
| Aug 24, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 875,849 |
| Aug 21, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 169,539 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 262,996 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 414,473 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 332,366 |
| Aug 17, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 484,065 |
| Aug 14, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 388,336 |
| Aug 13, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 357,213 |
| Aug 12, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 650,319 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 328,852 |
| Aug 10, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 322,538 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 367,799 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 467,621 |
| Aug 4, 2025 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 1,453,058 |
| Aug 3, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 505,772 |
| Jul 31, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 2.70% | 1,048,728 |
| Jul 30, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 230,282 |
| Jul 29, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,497,073 |
| Jul 28, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 342,273 |
| Jul 27, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 639,267 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 1,848,161 |
| Jul 23, 2025 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 1,584,506 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 484,296 |
| Jul 21, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 745,127 |
| Jul 20, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | - | 727,510 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 1,386,783 |
| Jul 16, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 757,844 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 489,190 |