National Credit and Commerce Bank PLC. (DSE:NCCBANK)
Bangladesh
· Delayed Price · Currency is BDT 17.30
+3.00 (20.98%)
At close: Apr 28, 2026
DSE:NCCBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.30 | 17.70 | 15.20 | 17.30 | 17.30 | 20.98% | 50,935,960 |
| Apr 27, 2026 | 14.30 | 14.60 | 14.10 | 14.30 | 14.30 | 1.42% | 5,515,161 |
| Apr 26, 2026 | 13.50 | 14.20 | 13.40 | 14.10 | 14.10 | 4.44% | 6,476,924 |
| Apr 23, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 956,788 |
| Apr 22, 2026 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 2,266,788 |
| Apr 21, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 600,124 |
| Apr 20, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 641,997 |
| Apr 19, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 651,481 |
| Apr 16, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 494,592 |
| Apr 15, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 374,019 |
| Apr 13, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 643,234 |
| Apr 12, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 673,927 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 546,334 |
| Apr 8, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 2.36% | 1,089,445 |
| Apr 7, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 438,423 |
| Apr 6, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 147,803 |
| Apr 5, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 474,539 |
| Apr 2, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 598,151 |
| Apr 1, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 386,179 |
| Mar 31, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 738,775 |
| Mar 30, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 726,580 |
| Mar 29, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 436,882 |
| Mar 25, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 812,790 |
| Mar 24, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 772,015 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 571,876 |
| Mar 15, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 367,946 |
| Mar 12, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 569,625 |
| Mar 11, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 375,401 |
| Mar 10, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 683,658 |
| Mar 9, 2026 | 12.50 | 12.70 | 12.20 | 12.60 | 12.60 | 1.61% | 481,069 |
| Mar 8, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -1.59% | 1,401,131 |
| Mar 5, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 543,449 |
| Mar 4, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 0.79% | 785,950 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -3.82% | 2,946,336 |
| Mar 2, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 679,993 |
| Mar 1, 2026 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | -2.26% | 1,224,859 |
| Feb 26, 2026 | 13.00 | 13.40 | 12.90 | 13.30 | 13.30 | 3.10% | 1,872,632 |
| Feb 25, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 547,468 |
| Feb 24, 2026 | 12.90 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 717,147 |
| Feb 23, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 919,493 |
| Feb 22, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 340,666 |
| Feb 19, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 614,273 |
| Feb 18, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 1,051,896 |
| Feb 17, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -2.24% | 1,232,950 |
| Feb 16, 2026 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | -0.74% | 1,609,335 |
| Feb 15, 2026 | 13.10 | 13.70 | 13.10 | 13.50 | 13.50 | 3.85% | 3,339,748 |
| Feb 10, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 1,636,041 |
| Feb 9, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 1,198,466 |
| Feb 8, 2026 | 12.90 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 621,225 |
| Feb 5, 2026 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 924,560 |
| Feb 3, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | - | 1,341,645 |
| Feb 2, 2026 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | - | 2,144,768 |
| Feb 1, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 2,981,108 |
| Jan 29, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 971,476 |
| Jan 28, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 1,393,499 |
| Jan 27, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 1,446,944 |
| Jan 26, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 334,732 |
| Jan 25, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 474,930 |
| Jan 22, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 452,966 |
| Jan 21, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 609,367 |
| Jan 20, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | - | 645,329 |
| Jan 19, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 1,028,654 |
| Jan 18, 2026 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | 656,103 |
| Jan 15, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 239,814 |
| Jan 14, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 330,965 |
| Jan 13, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 302,529 |
| Jan 12, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 391,064 |
| Jan 11, 2026 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | -1.57% | 768,864 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | - | 1,025,022 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.40 | 12.70 | 12.70 | 2.42% | 1,399,623 |
| Jan 6, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 738,679 |
| Jan 5, 2026 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | -0.79% | 1,511,301 |
| Jan 4, 2026 | 12.50 | 12.90 | 12.30 | 12.60 | 12.60 | 1.61% | 2,986,063 |
| Jan 1, 2026 | 12.20 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | 524,494 |
| Dec 30, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 87,793 |
| Dec 29, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | - | 197,961 |
| Dec 28, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 116,157 |
| Dec 24, 2025 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 512,490 |
| Dec 23, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 185,475 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 179,348 |
| Dec 21, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 187,229 |
| Dec 18, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 259,381 |
| Dec 17, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 77,358 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 188,602 |
| Dec 14, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 110,159 |
| Dec 11, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 263,860 |
| Dec 10, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | - | 225,550 |
| Dec 9, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 182,496 |
| Dec 8, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 148,466 |
| Dec 7, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 74,819 |
| 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 |