NRB Bank PLC. (DSE:NRBBANK)
Bangladesh
· Delayed Price · Currency is BDT 7.20
+0.20 (2.86%)
At close: Feb 26, 2026
NRB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 481,590 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 261,626 |
| Feb 24, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 456,591 |
| Feb 23, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | 1.43% | 519,867 |
| Feb 22, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 563,253 |
| Feb 19, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -4.05% | 525,501 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -2.63% | 585,883 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 1,289,007 |
| Feb 16, 2026 | 8.10 | 8.40 | 7.70 | 7.80 | 7.80 | -1.27% | 2,196,585 |
| Feb 15, 2026 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 9.72% | 1,881,585 |
| Feb 10, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 989,508 |
| Feb 9, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 885,842 |
| Feb 8, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 369,617 |
| Feb 5, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 360,067 |
| Feb 3, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 420,959 |
| Feb 2, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 543,329 |
| Feb 1, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 271,017 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -2.90% | 244,477 |
| Jan 28, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 268,642 |
| Jan 27, 2026 | 6.60 | 6.90 | 6.50 | 6.80 | 6.80 | 4.62% | 488,855 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -1.52% | 180,359 |
| Jan 25, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 293,566 |
| Jan 22, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 99,292 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 125,030 |
| Jan 20, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 290,420 |
| Jan 19, 2026 | 6.80 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 242,656 |
| Jan 18, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | - | 332,122 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 221,192 |
| Jan 14, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 103,369 |
| Jan 13, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 397,798 |
| Jan 12, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 380,334 |
| Jan 11, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 273,671 |
| Jan 8, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 276,576 |
| Jan 7, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 606,019 |
| Jan 6, 2026 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | -1.43% | 348,079 |
| Jan 5, 2026 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | 2.94% | 1,522,313 |
| Jan 4, 2026 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 9.68% | 1,108,174 |
| Jan 1, 2026 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 422,191 |
| Dec 30, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 183,494 |
| Dec 29, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 120,753 |
| Dec 28, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 167,856 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 138,670 |
| Dec 23, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 103,755 |
| Dec 22, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 97,264 |
| Dec 21, 2025 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | - | 220,811 |
| Dec 18, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 32,176 |
| Dec 17, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 366,144 |
| Dec 15, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 212,331 |
| Dec 14, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 277,055 |
| Dec 11, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | - | 265,930 |
| Dec 10, 2025 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | - | 492,240 |
| Dec 9, 2025 | 6.00 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 506,823 |
| Dec 8, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 333,448 |
| Dec 7, 2025 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | - | 126,129 |
| 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 |