Robi Axiata PLC. (DSE:ROBI)
Bangladesh
· Delayed Price · Currency is BDT 30.60
-0.30 (-0.97%)
At close: Mar 5, 2026
Robi Axiata PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.60 | 31.10 | 30.40 | 30.60 | 30.60 | -0.97% | 2,780,261 |
| Mar 4, 2026 | 30.90 | 31.40 | 30.50 | 30.90 | 30.90 | 0.65% | 3,541,850 |
| Mar 3, 2026 | 30.70 | 32.40 | 30.50 | 30.70 | 30.70 | -4.95% | 10,206,700 |
| Mar 2, 2026 | 32.30 | 32.70 | 31.70 | 32.30 | 32.30 | 0.94% | 4,698,430 |
| Mar 1, 2026 | 33.10 | 33.10 | 31.40 | 32.00 | 32.00 | -2.74% | 6,847,910 |
| Feb 26, 2026 | 32.90 | 33.30 | 31.60 | 32.90 | 32.90 | 3.79% | 15,654,990 |
| Feb 25, 2026 | 31.50 | 31.80 | 31.30 | 31.70 | 31.70 | 0.63% | 3,715,677 |
| Feb 24, 2026 | 31.50 | 32.00 | 31.40 | 31.50 | 31.50 | -0.63% | 4,438,911 |
| Feb 23, 2026 | 31.70 | 31.90 | 31.10 | 31.70 | 31.70 | 1.93% | 4,685,908 |
| Feb 22, 2026 | 31.20 | 31.80 | 30.80 | 31.10 | 31.10 | 0.97% | 5,501,426 |
| Feb 19, 2026 | 30.80 | 31.70 | 30.60 | 30.80 | 30.80 | -2.22% | 3,109,398 |
| Feb 18, 2026 | 31.50 | 32.00 | 31.40 | 31.50 | 31.50 | -0.94% | 3,150,620 |
| Feb 17, 2026 | 31.80 | 32.20 | 31.60 | 31.80 | 31.80 | -0.31% | 5,980,260 |
| Feb 16, 2026 | 32.10 | 32.60 | 31.50 | 31.90 | 31.90 | -1.24% | 7,921,436 |
| Feb 15, 2026 | 31.00 | 32.70 | 31.00 | 32.30 | 32.30 | 5.21% | 8,160,673 |
| Feb 10, 2026 | 30.70 | 30.90 | 30.20 | 30.70 | 30.70 | 1.66% | 3,947,464 |
| Feb 9, 2026 | 30.20 | 30.30 | 29.90 | 30.20 | 30.20 | 1.00% | 1,420,440 |
| Feb 8, 2026 | 29.80 | 30.00 | 29.80 | 29.90 | 29.90 | -0.33% | 2,877,957 |
| Feb 5, 2026 | 30.00 | 30.30 | 29.90 | 30.00 | 30.00 | -0.33% | 1,791,257 |
| Feb 3, 2026 | 30.10 | 30.30 | 30.00 | 30.10 | 30.10 | - | 1,675,725 |
| Feb 2, 2026 | 30.10 | 30.20 | 29.70 | 30.10 | 30.10 | 0.33% | 2,790,491 |
| Feb 1, 2026 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | -0.66% | 2,481,391 |
| Jan 29, 2026 | 30.20 | 30.30 | 30.00 | 30.20 | 30.20 | - | 1,495,017 |
| Jan 28, 2026 | 30.40 | 30.50 | 30.10 | 30.20 | 30.20 | -0.33% | 2,139,373 |
| Jan 27, 2026 | 30.30 | 30.40 | 30.10 | 30.30 | 30.30 | 0.66% | 1,818,502 |
| Jan 26, 2026 | 30.10 | 30.20 | 29.90 | 30.10 | 30.10 | 0.33% | 965,331 |
| Jan 25, 2026 | 30.20 | 30.30 | 29.80 | 30.00 | 30.00 | -0.66% | 2,302,187 |
| Jan 22, 2026 | 30.20 | 30.40 | 30.00 | 30.20 | 30.20 | -0.33% | 1,354,098 |
| Jan 21, 2026 | 30.30 | 30.50 | 30.00 | 30.30 | 30.30 | 0.66% | 3,018,878 |
| Jan 20, 2026 | 30.10 | 30.30 | 29.80 | 30.10 | 30.10 | 0.33% | 2,448,255 |
| Jan 19, 2026 | 29.80 | 30.10 | 29.60 | 30.00 | 30.00 | 0.67% | 2,987,003 |
| Jan 18, 2026 | 29.50 | 29.80 | 29.30 | 29.80 | 29.80 | 1.36% | 2,711,533 |
| Jan 15, 2026 | 29.30 | 29.50 | 29.20 | 29.40 | 29.40 | 0.34% | 1,059,725 |
| Jan 14, 2026 | 29.30 | 29.40 | 29.10 | 29.30 | 29.30 | 0.69% | 1,031,420 |
| Jan 13, 2026 | 29.20 | 29.50 | 29.00 | 29.10 | 29.10 | - | 1,540,729 |
| Jan 12, 2026 | 29.10 | 29.20 | 28.80 | 29.10 | 29.10 | - | 1,250,743 |
| Jan 11, 2026 | 29.60 | 29.60 | 29.10 | 29.10 | 29.10 | -1.69% | 1,423,091 |
| Jan 8, 2026 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | - | 2,470,474 |
| Jan 7, 2026 | 29.60 | 29.70 | 29.10 | 29.60 | 29.60 | 1.72% | 2,549,503 |
| Jan 6, 2026 | 29.00 | 29.40 | 28.90 | 29.10 | 29.10 | 0.69% | 2,280,601 |
| Jan 5, 2026 | 28.90 | 29.30 | 28.70 | 28.90 | 28.90 | -0.34% | 1,422,683 |
| Jan 4, 2026 | 28.50 | 29.20 | 28.50 | 29.00 | 29.00 | 2.11% | 2,914,100 |
| Jan 1, 2026 | 28.30 | 28.50 | 28.20 | 28.40 | 28.40 | 0.71% | 800,834 |
| Dec 30, 2025 | 28.20 | 28.40 | 28.00 | 28.20 | 28.20 | 0.36% | 684,380 |
| Dec 29, 2025 | 28.10 | 28.20 | 27.90 | 28.10 | 28.10 | 0.36% | 425,694 |
| Dec 28, 2025 | 28.30 | 28.50 | 27.90 | 28.00 | 28.00 | -0.71% | 1,317,624 |
| Dec 24, 2025 | 28.00 | 28.30 | 27.90 | 28.20 | 28.20 | 0.71% | 631,315 |
| Dec 23, 2025 | 28.30 | 28.30 | 27.90 | 28.00 | 28.00 | -0.36% | 805,716 |
| Dec 22, 2025 | 28.10 | 28.40 | 28.00 | 28.10 | 28.10 | 1.08% | 807,133 |
| Dec 21, 2025 | 27.80 | 27.90 | 27.60 | 27.80 | 27.80 | -0.71% | 724,781 |
| Dec 18, 2025 | 28.00 | 28.10 | 27.80 | 28.00 | 28.00 | - | 601,656 |
| Dec 17, 2025 | 28.00 | 28.30 | 27.90 | 28.00 | 28.00 | -0.36% | 902,716 |
| Dec 15, 2025 | 28.10 | 28.40 | 28.10 | 28.10 | 28.10 | -0.71% | 945,743 |
| Dec 14, 2025 | 28.60 | 28.70 | 28.20 | 28.30 | 28.30 | -0.70% | 1,355,987 |
| Dec 11, 2025 | 28.60 | 28.70 | 28.30 | 28.50 | 28.50 | - | 885,324 |
| Dec 10, 2025 | 28.50 | 28.80 | 28.40 | 28.50 | 28.50 | - | 1,555,766 |
| Dec 9, 2025 | 28.50 | 28.60 | 28.20 | 28.50 | 28.50 | 1.42% | 1,057,774 |
| Dec 8, 2025 | 27.70 | 28.30 | 27.70 | 28.10 | 28.10 | 0.72% | 990,284 |
| Dec 7, 2025 | 28.00 | 28.00 | 27.70 | 27.90 | 27.90 | 0.36% | 550,422 |
| Dec 4, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 1,719,607 |
| Dec 3, 2025 | 28.30 | 28.30 | 27.90 | 28.00 | 28.00 | -0.36% | 1,041,537 |
| Dec 2, 2025 | 28.10 | 28.20 | 27.90 | 28.10 | 28.10 | 0.36% | 1,010,967 |
| Dec 1, 2025 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | -0.71% | 1,225,277 |
| Nov 30, 2025 | 28.70 | 28.80 | 28.20 | 28.20 | 28.20 | -1.74% | 1,749,991 |
| Nov 27, 2025 | 28.70 | 28.80 | 28.40 | 28.70 | 28.70 | 0.70% | 1,118,447 |
| Nov 26, 2025 | 28.70 | 28.80 | 28.40 | 28.50 | 28.50 | -0.70% | 1,261,744 |
| Nov 25, 2025 | 28.70 | 29.10 | 28.60 | 28.70 | 28.70 | 0.35% | 2,507,767 |
| Nov 24, 2025 | 28.60 | 28.80 | 28.10 | 28.60 | 28.60 | 2.14% | 1,874,354 |
| Nov 23, 2025 | 27.60 | 28.20 | 27.40 | 28.00 | 28.00 | 1.08% | 1,225,591 |
| Nov 20, 2025 | 28.20 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 1,319,233 |
| Nov 19, 2025 | 28.00 | 28.10 | 27.80 | 28.00 | 28.00 | 0.36% | 1,174,825 |
| Nov 18, 2025 | 27.60 | 28.30 | 27.60 | 27.90 | 27.90 | 1.09% | 2,038,367 |
| Nov 17, 2025 | 27.40 | 27.80 | 27.10 | 27.60 | 27.60 | 1.10% | 1,663,188 |
| Nov 16, 2025 | 27.10 | 27.60 | 26.70 | 27.30 | 27.30 | 1.11% | 1,562,790 |
| Nov 13, 2025 | 28.30 | 28.30 | 26.90 | 27.00 | 27.00 | -4.26% | 3,572,105 |
| Nov 12, 2025 | 28.70 | 28.70 | 28.10 | 28.20 | 28.20 | -1.05% | 1,072,290 |
| Nov 11, 2025 | 28.50 | 28.70 | 28.30 | 28.50 | 28.50 | - | 1,208,385 |
| Nov 10, 2025 | 28.00 | 28.90 | 28.00 | 28.50 | 28.50 | -0.70% | 1,241,394 |
| Nov 9, 2025 | 29.00 | 29.30 | 28.60 | 28.70 | 28.70 | -1.03% | 1,299,146 |
| Nov 6, 2025 | 28.90 | 29.20 | 28.60 | 29.00 | 29.00 | 0.35% | 1,908,856 |
| Nov 5, 2025 | 28.90 | 29.10 | 28.80 | 28.90 | 28.90 | - | 1,420,159 |
| Nov 4, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 1,406,485 |
| Nov 3, 2025 | 29.20 | 29.40 | 28.90 | 29.00 | 29.00 | -1.02% | 1,978,468 |
| Nov 2, 2025 | 29.60 | 29.70 | 29.20 | 29.30 | 29.30 | -1.01% | 2,270,769 |
| Oct 30, 2025 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -0.67% | 2,532,706 |
| Oct 29, 2025 | 30.00 | 30.40 | 29.70 | 29.80 | 29.80 | -0.33% | 3,119,275 |
| Oct 28, 2025 | 30.20 | 30.20 | 29.40 | 29.90 | 29.90 | 0.34% | 5,121,444 |
| Oct 27, 2025 | 30.30 | 30.30 | 29.60 | 29.80 | 29.80 | -1.32% | 2,679,296 |
| Oct 26, 2025 | 30.70 | 31.20 | 30.10 | 30.20 | 30.20 | -1.31% | 3,833,056 |
| Oct 23, 2025 | 30.00 | 30.70 | 29.70 | 30.60 | 30.60 | 3.03% | 7,055,684 |
| Oct 22, 2025 | 29.20 | 29.90 | 29.00 | 29.70 | 29.70 | 2.06% | 2,148,708 |
| Oct 21, 2025 | 29.40 | 29.60 | 28.90 | 29.10 | 29.10 | -0.34% | 2,046,947 |
| Oct 20, 2025 | 28.70 | 29.40 | 28.70 | 29.20 | 29.20 | 1.74% | 2,567,038 |
| Oct 19, 2025 | 29.50 | 29.50 | 28.50 | 28.70 | 28.70 | -2.05% | 3,771,485 |
| Oct 16, 2025 | 29.80 | 29.90 | 29.20 | 29.30 | 29.30 | -1.35% | 3,041,480 |
| Oct 15, 2025 | 30.50 | 31.00 | 29.60 | 29.70 | 29.70 | -1.66% | 2,695,290 |
| Oct 14, 2025 | 30.00 | 30.70 | 30.00 | 30.20 | 30.20 | 1.00% | 4,515,957 |
| Oct 13, 2025 | 29.20 | 30.10 | 29.20 | 29.90 | 29.90 | 2.40% | 3,907,358 |
| Oct 12, 2025 | 32.00 | 32.00 | 29.10 | 29.20 | 29.20 | -1.02% | 4,557,438 |
| Oct 9, 2025 | 30.00 | 30.20 | 29.20 | 29.50 | 29.50 | -1.67% | 3,957,194 |