National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh
· Delayed Price · Currency is BDT 11.70
0.00 (0.00%)
At close: Dec 4, 2025
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 322,615 |
| Dec 3, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 371,295 |
| Dec 2, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 112,143 |
| Dec 1, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 366,623 |
| Nov 30, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 474,358 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 273,628 |
| Nov 26, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 242,024 |
| Nov 25, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 477,971 |
| Nov 24, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 2.65% | 433,752 |
| Nov 23, 2025 | 11.20 | 11.40 | 11.00 | 11.30 | 11.30 | -0.88% | 273,992 |
| Nov 20, 2025 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 261,119 |
| Nov 19, 2025 | 11.20 | 11.60 | 11.00 | 11.50 | 11.50 | 3.60% | 406,443 |
| Nov 18, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 275,116 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 1.87% | 277,220 |
| Nov 16, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 357,051 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -3.64% | 1,112,805 |
| Nov 12, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 415,256 |
| Nov 11, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 302,678 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 300,554 |
| Nov 9, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 556,115 |
| Nov 6, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 1,127,528 |
| Nov 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 494,133 |
| Nov 4, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 553,808 |
| Nov 3, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 589,453 |
| Nov 2, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 767,070 |
| Oct 30, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 1,622,846 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 1,016,114 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 1,285,063 |
| Oct 27, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 1,417,516 |
| Oct 26, 2025 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | - | 794,918 |
| Oct 23, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 956,548 |
| Oct 22, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 784,105 |
| Oct 21, 2025 | 11.80 | 11.90 | 11.40 | 11.50 | 11.50 | -1.71% | 919,496 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 659,299 |
| Oct 19, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 882,332 |
| Oct 16, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 661,477 |
| Oct 15, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 608,363 |
| Oct 14, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 350,749 |
| Oct 13, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 403,593 |
| Oct 12, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 863,730 |
| Oct 9, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,186,066 |
| Oct 8, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 1,140,168 |
| Oct 7, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 1,336,009 |
| Oct 6, 2025 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -1.63% | 1,622,895 |
| Oct 5, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 847,870 |
| Sep 30, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 766,339 |
| Sep 29, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 954,082 |
| Sep 28, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 700,400 |
| Sep 25, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | - | 1,424,704 |
| Sep 24, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 1,491,279 |
| Sep 23, 2025 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 2,519,039 |
| Sep 22, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 1,055,348 |
| Sep 21, 2025 | 12.40 | 12.70 | 12.30 | 12.30 | 12.30 | -0.81% | 757,009 |
| Sep 18, 2025 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | - | 968,836 |
| Sep 17, 2025 | 13.00 | 13.30 | 12.30 | 12.40 | 12.40 | -4.62% | 2,687,297 |
| Sep 16, 2025 | 12.50 | 13.10 | 12.30 | 13.00 | 13.00 | 4.84% | 5,895,555 |
| Sep 15, 2025 | 12.10 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 3,081,866 |
| Sep 14, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 1,436,003 |
| Sep 11, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 419,624 |
| Sep 10, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 1,325,185 |
| Sep 9, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 1,227,622 |
| Sep 8, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1.68% | 1,632,606 |
| Sep 7, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 2,134,557 |
| Sep 4, 2025 | 12.20 | 12.40 | 12.10 | 12.10 | 12.10 | -0.82% | 1,962,959 |
| Sep 3, 2025 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | 0.83% | 2,423,395 |
| Sep 2, 2025 | 12.10 | 12.30 | 11.80 | 12.10 | 12.10 | 0.83% | 2,400,917 |
| Sep 1, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 921,841 |
| Aug 31, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | - | 1,766,653 |
| Aug 28, 2025 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 1,516,019 |
| Aug 27, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 1,220,885 |
| Aug 26, 2025 | 12.20 | 12.50 | 11.90 | 12.00 | 12.00 | -1.64% | 3,455,871 |
| Aug 25, 2025 | 12.20 | 12.40 | 11.70 | 12.20 | 12.20 | 4.27% | 2,679,598 |
| Aug 24, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 2,140,362 |
| Aug 21, 2025 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -0.84% | 3,155,566 |
| Aug 20, 2025 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -1.65% | 2,380,725 |
| Aug 19, 2025 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 3,123,162 |
| Aug 18, 2025 | 12.70 | 12.90 | 12.40 | 12.50 | 12.50 | -2.34% | 2,063,808 |
| Aug 17, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 1.59% | 3,715,540 |
| Aug 14, 2025 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 1,513,495 |
| Aug 13, 2025 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | - | 1,870,593 |
| Aug 12, 2025 | 12.60 | 12.80 | 12.10 | 12.30 | 12.30 | -1.60% | 1,380,491 |
| Aug 11, 2025 | 12.60 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 2,096,620 |
| Aug 10, 2025 | 13.30 | 13.30 | 12.50 | 12.60 | 12.60 | -3.08% | 3,327,322 |
| Aug 7, 2025 | 13.00 | 13.20 | 12.70 | 13.00 | 13.00 | 1.56% | 6,260,820 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | -0.78% | 2,614,094 |
| Aug 4, 2025 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 4,834,170 |
| Aug 3, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 5,159,753 |
| Jul 31, 2025 | 12.20 | 13.20 | 12.20 | 13.00 | 13.00 | 7.44% | 9,437,925 |
| Jul 30, 2025 | 11.80 | 12.30 | 11.70 | 12.10 | 12.10 | 2.54% | 1,774,538 |
| Jul 29, 2025 | 11.80 | 12.10 | 11.50 | 11.80 | 11.80 | -0.84% | 2,590,715 |
| Jul 28, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -0.83% | 1,313,235 |
| Jul 27, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 12.00 | - | 3,101,953 |
| Jul 24, 2025 | 11.20 | 12.10 | 11.20 | 12.00 | 12.00 | 5.26% | 3,410,418 |
| Jul 23, 2025 | 10.70 | 11.50 | 10.60 | 11.40 | 11.40 | 6.54% | 4,089,504 |
| Jul 22, 2025 | 10.50 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 2,054,081 |
| Jul 21, 2025 | 10.30 | 10.60 | 10.10 | 10.50 | 10.50 | 2.94% | 1,752,005 |
| Jul 20, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 1,872,214 |
| Jul 17, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | - | 1,556,353 |
| Jul 16, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,744,828 |
| Jul 15, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 684,315 |