NRBC Bank PLC. (DSE:NRBCBANK)
Bangladesh
· Delayed Price · Currency is BDT 6.60
+0.40 (6.45%)
At close: Mar 9, 2026
NRBC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.60 | 6.70 | 6.20 | 6.60 | 6.60 | 6.45% | 1,120,262 |
| Mar 8, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | -4.62% | 435,138 |
| Mar 5, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 325,259 |
| Mar 4, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 606,323 |
| Mar 3, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 659,825 |
| Mar 2, 2026 | 6.60 | 7.00 | 6.50 | 6.80 | 6.80 | 4.62% | 1,354,714 |
| Mar 1, 2026 | 6.40 | 6.50 | 6.10 | 6.50 | 6.50 | -1.52% | 455,601 |
| Feb 26, 2026 | 6.60 | 6.90 | 6.50 | 6.60 | 6.60 | 1.54% | 407,933 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 311,574 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | - | 453,826 |
| Feb 23, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 4.84% | 458,636 |
| Feb 22, 2026 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 253,997 |
| Feb 19, 2026 | 6.50 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 288,877 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 566,504 |
| Feb 17, 2026 | 7.00 | 7.10 | 6.60 | 6.70 | 6.70 | -4.29% | 1,376,750 |
| Feb 16, 2026 | 7.30 | 7.40 | 6.80 | 7.00 | 7.00 | -1.41% | 1,611,515 |
| Feb 15, 2026 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 7.58% | 2,654,859 |
| Feb 10, 2026 | 6.10 | 6.60 | 6.10 | 6.60 | 6.60 | 8.20% | 1,026,634 |
| Feb 9, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 692,959 |
| Feb 8, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 211,924 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 514,982 |
| Feb 3, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 309,462 |
| Feb 2, 2026 | 5.70 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 581,481 |
| Feb 1, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 240,579 |
| Jan 29, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 113,392 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 212,204 |
| Jan 27, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 1.85% | 469,519 |
| Jan 26, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 246,642 |
| Jan 25, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | - | 129,311 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 168,564 |
| Jan 21, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 307,878 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 134,800 |
| Jan 19, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 226,728 |
| Jan 18, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 351,304 |
| Jan 15, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 148,309 |
| Jan 14, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 184,925 |
| Jan 13, 2026 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 437,724 |
| Jan 12, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 306,378 |
| Jan 11, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 179,677 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 321,651 |
| Jan 7, 2026 | 5.30 | 5.80 | 5.30 | 5.70 | 5.70 | 7.55% | 763,703 |
| Jan 6, 2026 | 5.50 | 5.60 | 5.20 | 5.30 | 5.30 | -5.36% | 326,203 |
| Jan 5, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | - | 263,056 |
| Jan 4, 2026 | 5.20 | 5.70 | 5.20 | 5.60 | 5.60 | 7.69% | 996,706 |
| Jan 1, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 124,326 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 486,997 |
| Dec 29, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 250,321 |
| Dec 28, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - | 284,218 |
| Dec 24, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 490,633 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 193,260 |
| Dec 22, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 198,306 |
| Dec 21, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 177,278 |
| Dec 18, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 93,517 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 149,993 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 180,459 |
| Dec 14, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 184,619 |
| Dec 11, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 265,219 |
| Dec 10, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 134,821 |
| Dec 9, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 148,083 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 149,533 |
| Dec 7, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 59,260 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 135,391 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 76,769 |
| Dec 2, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 255,980 |
| Dec 1, 2025 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 274,393 |
| Nov 30, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 222,815 |
| Nov 27, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 166,477 |
| Nov 26, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 345,494 |
| Nov 25, 2025 | 5.70 | 6.10 | 5.70 | 5.70 | 5.70 | -3.39% | 377,444 |
| Nov 24, 2025 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 371,918 |
| Nov 23, 2025 | 5.40 | 5.70 | 5.30 | 5.60 | 5.60 | 1.82% | 191,459 |
| Nov 20, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 278,601 |
| Nov 19, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 100,377 |
| Nov 18, 2025 | 5.30 | 5.60 | 5.20 | 5.40 | 5.40 | 3.85% | 127,810 |
| Nov 17, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 291,600 |
| Nov 16, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 901,377 |
| Nov 13, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 699,978 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 355,796 |
| Nov 11, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 335,808 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 598,290 |
| Nov 9, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 430,911 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 467,596 |
| Nov 5, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 306,302 |
| Nov 4, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 44,811 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 190,923 |
| Nov 2, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 140,983 |
| Oct 30, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 519,945 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 333,021 |
| Oct 28, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | - | 447,979 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 216,190 |
| Oct 26, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 309,129 |
| Oct 23, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 145,009 |
| Oct 22, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 208,204 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 61,059 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 128,915 |
| Oct 19, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 943,324 |
| Oct 16, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 392,972 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 386,505 |
| Oct 14, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 273,084 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 749,446 |