NRB Bank PLC. (DSE:NRBBANK)
Bangladesh
· Delayed Price · Currency is BDT 5.90
-0.30 (-4.84%)
At close: Dec 4, 2025
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.90 | 6.20 | 5.80 | 5.90 | 5.90 | -4.84% | 459,692 |
| Dec 3, 2025 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | - | 192,735 |
| Dec 2, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 376,146 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.00 | 6.10 | 6.10 | -6.15% | 400,277 |
| Nov 30, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 243,359 |
| Nov 27, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 350,381 |
| Nov 26, 2025 | 6.50 | 6.90 | 6.30 | 6.60 | 6.60 | -1.49% | 481,352 |
| Nov 25, 2025 | 7.30 | 7.30 | 6.60 | 6.70 | 6.70 | -4.29% | 1,128,749 |
| Nov 24, 2025 | 6.50 | 7.00 | 6.40 | 7.00 | 7.00 | 9.37% | 1,438,970 |
| Nov 23, 2025 | 6.00 | 6.40 | 5.90 | 6.40 | 6.40 | 8.47% | 1,176,496 |
| Nov 20, 2025 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | 1.72% | 1,037,029 |
| Nov 19, 2025 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | 391,494 |
| Nov 18, 2025 | 5.70 | 5.90 | 5.40 | 5.60 | 5.60 | - | 687,847 |
| Nov 17, 2025 | 5.50 | 5.80 | 5.30 | 5.60 | 5.60 | - | 897,479 |
| Nov 16, 2025 | 5.20 | 5.70 | 5.00 | 5.60 | 5.60 | 7.69% | 552,699 |
| Nov 13, 2025 | 5.20 | 5.30 | 4.90 | 5.20 | 5.20 | -3.70% | 908,386 |
| Nov 12, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 415,547 |
| Nov 11, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 491,144 |
| Nov 10, 2025 | 5.60 | 5.60 | 4.90 | 5.10 | 5.10 | -5.56% | 1,092,791 |
| Nov 9, 2025 | 5.90 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 1,460,157 |
| Nov 6, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 661,396 |
| Nov 5, 2025 | 6.30 | 6.40 | 5.90 | 6.00 | 6.00 | -6.25% | 781,737 |
| Nov 4, 2025 | 6.50 | 6.60 | 6.10 | 6.40 | 6.40 | - | 899,015 |
| Nov 3, 2025 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 353,771 |
| Nov 2, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 542,047 |
| Oct 30, 2025 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 367,269 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.30 | 6.50 | 6.50 | -5.80% | 1,073,324 |
| Oct 28, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 167,884 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 149,210 |
| Oct 26, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 1.45% | 464,069 |
| Oct 23, 2025 | 6.70 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 415,427 |
| Oct 22, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 305,243 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 435,516 |
| Oct 20, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 195,077 |
| Oct 19, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 507,714 |
| Oct 16, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 1,312,824 |
| Oct 15, 2025 | 7.50 | 7.50 | 6.90 | 7.00 | 7.00 | -6.67% | 1,105,483 |
| Oct 14, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - | 527,915 |
| Oct 13, 2025 | 7.50 | 7.80 | 7.30 | 7.50 | 7.50 | 1.35% | 535,930 |
| Oct 12, 2025 | 7.80 | 7.90 | 7.30 | 7.40 | 7.40 | -6.33% | 1,112,624 |
| Oct 9, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 1,805,775 |
| Oct 8, 2025 | 8.20 | 8.30 | 7.90 | 8.10 | 8.10 | -1.22% | 772,997 |
| Oct 7, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | - | 1,031,236 |
| Oct 6, 2025 | 8.50 | 8.60 | 8.20 | 8.20 | 8.20 | -3.53% | 1,468,340 |
| Oct 5, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | - | 585,710 |
| Sep 30, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | 1.19% | 710,887 |
| Sep 29, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 396,628 |
| Sep 28, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 495,574 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.20 | 8.40 | 8.40 | 2.44% | 534,849 |
| Sep 24, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 687,925 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 775,794 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -2.35% | 1,698,297 |
| Sep 21, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 2,116,170 |
| Sep 18, 2025 | 8.90 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 1,763,615 |
| Sep 17, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 689,138 |
| Sep 16, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 2,353,154 |
| Sep 15, 2025 | 8.70 | 9.10 | 8.70 | 8.90 | 8.90 | 2.30% | 1,756,102 |
| Sep 14, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 429,557 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 206,711 |
| Sep 10, 2025 | 8.90 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 643,246 |
| Sep 9, 2025 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 1,709,631 |
| Sep 8, 2025 | 9.10 | 9.20 | 8.80 | 8.80 | 8.80 | -3.30% | 2,241,357 |
| Sep 7, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 1,628,736 |
| Sep 4, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 2,159,704 |
| Sep 3, 2025 | 9.20 | 9.50 | 9.20 | 9.30 | 9.30 | 2.20% | 2,805,962 |
| Sep 2, 2025 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 1,734,525 |
| Sep 1, 2025 | 9.10 | 9.20 | 8.70 | 9.00 | 9.00 | -1.10% | 2,742,689 |
| Aug 31, 2025 | 9.10 | 9.30 | 8.90 | 9.10 | 9.10 | 1.11% | 2,814,955 |
| Aug 28, 2025 | 8.40 | 9.10 | 8.30 | 9.00 | 9.00 | 7.14% | 3,588,613 |
| Aug 27, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -1.18% | 1,078,406 |
| Aug 26, 2025 | 8.70 | 8.90 | 8.40 | 8.50 | 8.50 | -2.30% | 1,370,501 |
| Aug 25, 2025 | 8.40 | 8.80 | 8.20 | 8.70 | 8.70 | 6.10% | 1,921,603 |
| Aug 24, 2025 | 8.70 | 8.70 | 8.10 | 8.20 | 8.20 | -6.82% | 4,022,359 |
| Aug 21, 2025 | 8.80 | 8.90 | 8.60 | 8.80 | 8.80 | - | 2,024,206 |
| Aug 20, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 2,924,922 |
| Aug 19, 2025 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 2,111,973 |
| Aug 18, 2025 | 9.10 | 9.40 | 8.90 | 9.00 | 9.00 | -2.17% | 3,233,647 |
| Aug 17, 2025 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 2,301,803 |
| Aug 14, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 1,551,052 |
| Aug 13, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | - | 1,638,440 |
| Aug 12, 2025 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 3,247,602 |
| Aug 11, 2025 | 9.10 | 9.40 | 8.90 | 9.00 | 9.00 | -1.10% | 2,066,941 |
| Aug 10, 2025 | 9.40 | 9.50 | 9.00 | 9.10 | 9.10 | -3.19% | 1,875,639 |
| Aug 7, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | -2.08% | 1,142,570 |
| Aug 6, 2025 | 9.70 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 1,132,886 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.30 | 9.40 | 9.40 | -5.05% | 5,351,649 |
| Aug 3, 2025 | 9.90 | 10.20 | 9.70 | 9.90 | 9.90 | - | 2,697,456 |
| Jul 31, 2025 | 9.80 | 10.30 | 9.40 | 9.90 | 9.90 | -4.81% | 7,865,622 |
| Jul 30, 2025 | 11.20 | 11.20 | 10.30 | 10.40 | 10.40 | -7.14% | 4,893,977 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -3.45% | 2,738,578 |
| Jul 28, 2025 | 11.60 | 11.90 | 11.40 | 11.60 | 11.60 | 0.87% | 3,102,586 |
| Jul 27, 2025 | 11.20 | 11.80 | 11.10 | 11.50 | 11.50 | 3.60% | 4,202,972 |
| Jul 24, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - | 3,794,814 |
| Jul 23, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | - | 4,161,362 |
| Jul 22, 2025 | 10.70 | 11.30 | 10.60 | 11.10 | 11.10 | 4.72% | 5,015,135 |
| Jul 20, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,662,262 |
| Jul 17, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 1,523,861 |
| Jul 16, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 2,148,795 |
| Jul 15, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 1,204,524 |
| Jul 14, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 1,927,332 |