Skip to main content
National Housing Finance PLC (DSE:NHFIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.30
-1.20 (-5.11%)
At close: Mar 8, 2026

National Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.5024.4023.2023.5023.50-1.26%153,123
Mar 4, 202624.0024.5023.6023.8023.80-1.24%300,177
Mar 3, 202625.1025.1024.0024.1024.10-3.98%478,519
Mar 2, 202625.1025.4024.0025.1025.103.72%882,160
Mar 1, 202623.8024.7022.6024.2024.20-3.59%388,256
Feb 26, 202625.1025.2024.8025.1025.101.21%346,162
Feb 25, 202624.8024.9024.6024.8024.80-103,023
Feb 24, 202625.3025.4024.8024.8024.80-1.20%272,485
Feb 23, 202625.1025.3024.7025.1025.101.62%232,752
Feb 22, 202624.7024.8024.6024.7024.70-200,069
Feb 19, 202624.7025.2024.6024.7024.70-0.40%353,558
Feb 18, 202625.3025.5024.7024.8024.80-1.59%529,063
Feb 17, 202625.5025.8025.1025.2025.20-1.18%675,366
Feb 16, 202626.0026.0025.3025.5025.50-1.92%796,560
Feb 15, 202625.2026.2025.1026.0026.004.84%922,306
Feb 10, 202624.8025.3024.7024.8024.80-475,055
Feb 9, 202624.8025.0024.3024.8024.802.48%387,723
Feb 8, 202624.1024.4023.9024.2024.20-439,443
Feb 5, 202624.7024.8024.0024.2024.20-2.02%563,862
Feb 3, 202625.3025.7024.6024.7024.70-1.98%635,906
Feb 2, 202624.9025.4024.7025.2025.202.44%966,727
Feb 1, 202624.6024.8024.0024.6024.600.82%286,354
Jan 29, 202624.6024.7024.2024.4024.40-1.21%401,357
Jan 28, 202624.7025.3024.7024.7024.70-0.40%790,870
Jan 27, 202624.0025.1023.6024.8024.804.20%803,686
Jan 26, 202624.2024.2023.6023.8023.80-0.83%192,187
Jan 25, 202624.4024.4023.9024.0024.00-0.83%246,447
Jan 22, 202624.2024.4024.1024.2024.20-341,740
Jan 21, 202624.2024.5024.0024.2024.20-0.41%506,604
Jan 20, 202624.2024.4023.9024.3024.300.41%463,970
Jan 19, 202624.2024.5023.9024.2024.200.83%489,926
Jan 18, 202623.7024.1023.5024.0024.001.69%263,614
Jan 15, 202623.8023.8023.5023.6023.60-0.84%282,056
Jan 14, 202624.0024.0023.7023.8023.80-0.83%153,382
Jan 13, 202624.0024.1023.9024.0024.00-319,546
Jan 12, 202623.7024.0023.5024.0024.000.84%353,616
Jan 11, 202624.1024.1023.6023.8023.80-1.24%271,824
Jan 8, 202624.3024.3024.0024.1024.10-0.41%211,867
Jan 7, 202623.8024.4023.7024.2024.202.11%524,805
Jan 6, 202623.7023.9023.5023.7023.70-0.42%363,043
Jan 5, 202624.2024.3023.6023.8023.80-0.83%292,705
Jan 4, 202623.0024.1022.8024.0024.004.80%711,740
Jan 1, 202622.5023.0022.5022.9022.901.78%134,594
Dec 30, 202522.5022.8022.5022.5022.50-0.44%177,634
Dec 29, 202522.6022.8022.5022.6022.60-0.88%122,944
Dec 28, 202522.9023.0022.8022.8022.800.88%263,867
Dec 24, 202522.4022.7022.2022.6022.600.89%189,275
Dec 23, 202522.4023.0022.3022.4022.40-1.32%129,804
Dec 22, 202522.7023.2022.5022.7022.702.25%109,575
Dec 21, 202522.5022.5021.8022.2022.20-1.33%215,845
Dec 18, 202522.5022.9022.5022.5022.50-0.88%117,128
Dec 17, 202522.7023.7022.5022.7022.70-2.58%147,082
Dec 15, 202523.5023.6023.2023.3023.30-0.85%154,336
Dec 14, 202523.7024.0023.5023.5023.50-1.26%221,537
Dec 11, 202523.8024.2023.6023.8023.800.42%192,335
Dec 10, 202523.7024.1023.6023.7023.70-411,111
Dec 9, 202523.6023.9023.2023.7023.702.16%338,621
Dec 8, 202523.2023.5023.0023.2023.201.31%146,779
Dec 7, 202523.0023.4022.9022.9022.90-0.43%85,790
Dec 4, 202523.5023.7022.9023.0023.00-2.54%224,880
Dec 3, 202523.5024.0023.4023.6023.60-236,653
Dec 2, 202523.5023.9023.2023.6023.600.43%327,325
Dec 1, 202523.5024.0023.4023.5023.50-2.08%365,437
Nov 30, 202524.2024.8023.7024.0024.00-1.23%574,477
Nov 27, 202524.1024.7024.1024.3024.30-345,948
Nov 26, 202524.3024.6023.8024.3024.30-458,301
Nov 25, 202524.7024.9024.1024.3024.30-0.82%550,800
Nov 24, 202524.5024.6023.5024.5024.504.26%1,013,353
Nov 23, 202523.2023.7023.1023.5023.500.43%209,576
Nov 20, 202524.0024.2023.3023.4023.40-2.09%359,840
Nov 19, 202523.8024.0023.3023.9023.901.70%293,151
Nov 18, 202523.5024.2023.0023.5023.502.17%657,115
Nov 17, 202523.5023.7022.7023.0023.00-0.86%292,379
Nov 16, 202522.7023.7021.3023.2023.205.45%278,050
Nov 13, 202523.0023.0021.1022.0022.00-5.17%407,758
Nov 12, 202524.1024.3022.9023.2023.20-3.73%217,012
Nov 11, 202524.2024.4023.7024.1024.100.42%186,493
Nov 10, 202524.0024.2023.4024.0024.001.69%195,389
Nov 9, 202524.8025.0023.4023.6023.60-4.84%267,549
Nov 6, 202524.8024.9024.2024.8024.80-198,863
Nov 5, 202525.1025.4024.8024.8024.80-0.40%504,102
Nov 4, 202525.3025.4024.6024.9024.90-0.80%749,237
Nov 3, 202525.6025.8025.0025.1025.10-1.57%824,787
Nov 2, 202526.1026.4025.3025.5025.50-1.54%979,591
Oct 30, 202525.1026.1025.1025.9025.903.19%914,150
Oct 29, 202525.2025.8024.9025.1025.10-774,719
Oct 28, 202525.5025.6024.9025.1025.10-1.57%544,437
Oct 27, 202525.6026.6025.2025.5025.50-1,670,244
Oct 26, 202524.8025.8024.5025.5025.503.66%1,030,726
Oct 23, 202524.4024.8024.2024.6024.601.23%807,824
Oct 22, 202523.7024.5023.2024.3024.302.53%609,131
Oct 21, 202524.2024.7023.5023.7023.70-1.25%711,963
Oct 20, 202523.7024.3022.9024.0024.002.56%1,120,748
Oct 19, 202522.4023.4022.4023.4023.409.86%786,384
Oct 16, 202522.9022.9021.0021.3021.30-2.74%448,795
Oct 15, 202522.8023.0021.8021.9021.90-4.37%369,491
Oct 14, 202524.0024.0022.8022.9022.90-4.18%415,950
Oct 13, 202523.3024.1023.0023.9023.903.91%414,045
Oct 12, 202524.1024.1022.7023.0023.00-4.17%436,681
Oct 9, 202524.6024.6023.9024.0024.00-2.04%196,657