DSE : NCCBANK
National Credit and Commerce Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 15.4 BDT (At close: Oct 29, 2026) · Market cap 17.78B
Latest research: NCC Bank financial analysis: NPL 4.1% after write-offs, writ-stayed loans, no cash dividend under Tk2,000 crore rule (Oct 2026) · NCC Bank: NPL cut to 4.1% by a Tk1,348 crore write-off, but writ-stayed loans, a bond-heavy income mix and the Tk2,000 crore rule shape the next two years
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Credit and Commerce Bank PLC. (NCCBANK) closed at 15.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 15.2 | 15.5 | 15.1 | 15.4 | 3,786,317 | +1.32% |
| 2026-10-28 | 15 | 15.3 | 15 | 15.2 | 3,866,747 | +2.01% |
| 2026-10-27 | 15 | 15 | 14.8 | 14.9 | 1,571,983 | +0.00% |
| 2026-10-26 | 14.9 | 15 | 14.7 | 14.9 | 2,664,967 | +0.00% |
| 2026-10-25 | 14.6 | 15 | 14.6 | 14.9 | 1,920,864 | +2.05% |
| 2026-10-19 | 14.5 | 14.7 | 14.3 | 14.6 | 2,170,547 | +1.39% |
| 2026-10-17 | 14.7 | 14.7 | 14.4 | 14.4 | 748,350 | -1.37% |
| 2026-10-15 | 14.5 | 14.7 | 14.5 | 14.6 | 1,527,456 | +0.00% |
| 2026-10-14 | 14.7 | 14.7 | 14.4 | 14.6 | 1,683,088 | +0.69% |
| 2026-10-13 | 14.5 | 14.6 | 14.3 | 14.5 | 1,565,260 | +1.40% |
| 2026-10-12 | 14.3 | 14.4 | 14.1 | 14.3 | 1,371,981 | +0.70% |
| 2026-10-11 | 14.3 | 14.3 | 14.1 | 14.2 | 1,222,865 | +0.00% |
| 2026-10-08 | 14.1 | 14.3 | 14 | 14.2 | 1,373,080 | +0.71% |
| 2026-10-07 | 14 | 14.2 | 14 | 14.1 | 1,874,806 | +0.71% |
| 2026-10-06 | 14.1 | 14.2 | 14 | 14 | 2,854,865 | -0.71% |
| 2026-10-05 | 14.2 | 14.3 | 14.1 | 14.1 | 1,166,616 | -0.70% |
| 2026-10-04 | 14.3 | 14.4 | 14.2 | 14.2 | 1,173,946 | -0.70% |
| 2026-10-01 | 14.3 | 14.4 | 14.2 | 14.3 | 1,047,340 | +0.00% |
| 2026-09-30 | 14.3 | 14.4 | 14.1 | 14.3 | 2,626,010 | +0.00% |
| 2026-09-29 | 14.3 | 14.4 | 14.2 | 14.3 | 1,016,929 | +0.00% |
| 2026-09-28 | 14.3 | 14.4 | 14.2 | 14.3 | 749,000 | +0.00% |
| 2026-09-27 | 14.4 | 14.5 | 14.3 | 14.3 | 1,245,659 | -0.69% |
| 2026-09-24 | 14.6 | 14.6 | 14.4 | 14.4 | 836,741 | -0.69% |
| 2026-09-23 | 14.5 | 14.6 | 14.3 | 14.5 | 1,212,574 | +0.69% |
| 2026-09-22 | 14.5 | 14.5 | 14.3 | 14.4 | 1,010,700 | -0.69% |
| 2026-09-21 | 14.5 | 15 | 14.4 | 14.5 | 2,024,465 | +0.00% |
| 2026-09-20 | 14.3 | 14.6 | 14.2 | 14.5 | 2,035,365 | +1.40% |
| 2026-09-17 | 14.4 | 14.4 | 14.2 | 14.3 | 1,151,553 | +0.00% |
| 2026-09-16 | 14.5 | 14.5 | 14.2 | 14.3 | 1,032,007 | -0.69% |
| 2026-09-15 | 14.2 | 14.4 | 14.1 | 14.4 | 3,346,634 | +2.13% |
| 2026-09-14 | 14.2 | 14.3 | 14 | 14.1 | 1,848,499 | -0.70% |
| 2026-09-13 | 14.7 | 14.7 | 14.2 | 14.2 | 3,615,619 | -2.74% |
| 2026-09-10 | 14.7 | 14.9 | 14.5 | 14.6 | 3,779,754 | -0.68% |
| 2026-09-09 | 14.7 | 14.9 | 14.7 | 14.7 | 1,671,847 | +0.00% |
| 2026-09-08 | 14.8 | 15.1 | 14.6 | 14.7 | 3,525,800 | -0.68% |
| 2026-09-07 | 14.9 | 15 | 14.7 | 14.8 | 3,444,153 | -0.67% |
| 2026-09-06 | 15 | 15.1 | 14.7 | 14.9 | 2,424,020 | -0.67% |
| 2026-09-03 | 15.2 | 15.2 | 15 | 15 | 1,379,126 | -1.32% |
| 2026-09-02 | 15.2 | 15.3 | 15 | 15.2 | 1,041,348 | +0.00% |
| 2026-09-01 | 15.1 | 15.6 | 15.1 | 15.2 | 1,886,009 | +1.33% |
| 2026-08-31 | 15 | 15.1 | 14.9 | 15 | 1,228,472 | +0.00% |
| 2026-08-30 | 15.1 | 15.1 | 14.9 | 15 | 1,838,822 | -0.66% |
| 2026-08-27 | 15 | 15.2 | 14.9 | 15.1 | 2,030,824 | +1.34% |
| 2026-08-25 | 15.1 | 15.1 | 14.8 | 14.9 | 2,219,195 | -0.67% |
| 2026-08-24 | 15.1 | 15.3 | 15 | 15 | 2,841,964 | -0.66% |
| 2026-08-23 | 15.1 | 15.4 | 15.1 | 15.1 | 2,260,168 | -0.66% |
| 2026-08-19 | 15.4 | 15.4 | 15.2 | 15.2 | 1,112,454 | -0.65% |
| 2026-08-18 | 15.4 | 15.6 | 15.2 | 15.3 | 1,987,381 | -0.65% |
| 2026-08-17 | 15.4 | 15.5 | 15.3 | 15.4 | 1,993,159 | +0.65% |
| 2026-08-16 | 15.4 | 15.5 | 15.2 | 15.3 | 2,711,101 | -0.65% |
| 2026-08-13 | 15.7 | 15.7 | 15.4 | 15.4 | 2,205,526 | -1.91% |
| 2026-08-12 | 15.8 | 16 | 15.6 | 15.7 | 2,586,512 | +0.00% |
| 2026-08-11 | 15.4 | 15.8 | 15.4 | 15.7 | 6,438,545 | +1.95% |
| 2026-08-10 | 15.3 | 15.5 | 15.2 | 15.4 | 1,903,695 | +1.32% |
| 2026-08-09 | 15.3 | 15.4 | 15.2 | 15.2 | 2,266,725 | -0.65% |
| 2026-08-06 | 15.5 | 15.5 | 15.3 | 15.3 | 1,873,071 | -0.65% |
| 2026-08-04 | 15.5 | 15.6 | 15.4 | 15.4 | 2,334,543 | -0.65% |
| 2026-08-03 | 15.4 | 15.7 | 15.3 | 15.5 | 2,504,926 | +0.65% |
| 2026-08-02 | 15.4 | 15.5 | 15.3 | 15.4 | 1,971,538 | +0.00% |
| 2026-07-30 | 15.4 | 15.6 | 15.3 | 15.4 | 3,871,354 | +0.00% |
| 2026-07-29 | 15.8 | 15.8 | 15.3 | 15.4 | 4,989,280 | -1.91% |
| 2026-07-28 | 15.9 | 15.9 | 15.6 | 15.7 | 4,331,865 | +0.00% |
| 2026-07-27 | 15.6 | 15.8 | 15.4 | 15.7 | 2,586,002 | +1.95% |
| 2026-07-26 | 15.6 | 15.7 | 15.3 | 15.4 | 3,403,631 | -1.28% |
| 2026-07-23 | 15.9 | 15.9 | 15.5 | 15.6 | 4,440,792 | -1.89% |
| 2026-07-22 | 16.1 | 16.2 | 15.8 | 15.9 | 6,747,550 | -0.62% |
| 2026-07-21 | 15.9 | 16.2 | 15.8 | 16 | 11,134,694 | +1.27% |
| 2026-07-20 | 15.5 | 15.9 | 15.5 | 15.8 | 6,004,388 | +1.94% |
| 2026-07-19 | 15.6 | 15.6 | 15.4 | 15.5 | 3,550,816 | -0.64% |
| 2026-07-16 | 15.6 | 15.8 | 15.5 | 15.6 | 2,804,361 | +0.00% |
| 2026-07-15 | 15.4 | 15.9 | 15.4 | 15.6 | 5,862,084 | +0.65% |
| 2026-07-14 | 15.6 | 15.8 | 15.4 | 15.5 | 6,568,291 | -0.64% |
| 2026-07-13 | 15.2 | 15.7 | 15.2 | 15.6 | 7,591,449 | +3.31% |
| 2026-07-12 | 14.9 | 15.3 | 14.8 | 15.1 | 6,653,663 | +1.34% |
| 2026-07-09 | 15.2 | 15.2 | 14.8 | 14.9 | 7,872,997 | -1.32% |
| 2026-07-08 | 15.5 | 15.6 | 15 | 15.1 | 9,604,102 | -2.58% |
| 2026-07-07 | 15.9 | 15.9 | 15.4 | 15.5 | 4,699,468 | -0.64% |
| 2026-07-06 | 16 | 16 | 15.5 | 15.6 | 10,182,896 | -1.89% |
| 2026-07-05 | 15.8 | 16.2 | 15.7 | 15.9 | 13,775,179 | +0.63% |
| 2026-07-02 | 16.1 | 16.1 | 15.7 | 15.8 | 8,362,496 | -1.25% |
| 2026-06-30 | 16 | 16.2 | 15.9 | 16 | 14,003,882 | +0.00% |
| 2026-06-29 | 16.2 | 16.4 | 15.9 | 16 | 18,689,907 | -0.62% |
| 2026-06-28 | 16.2 | 16.6 | 16 | 16.1 | 29,885,459 | +0.63% |
| 2026-06-25 | 16 | 16.2 | 15.8 | 16 | 12,328,954 | +0.63% |
| 2026-06-24 | 16 | 16.1 | 15.8 | 15.9 | 9,571,030 | +0.00% |
| 2026-06-23 | 15.6 | 16.1 | 15.6 | 15.9 | 7,517,624 | +1.92% |
| 2026-06-22 | 16 | 16 | 15.5 | 15.6 | 8,324,097 | -2.50% |
| 2026-06-21 | 16.4 | 16.5 | 15.9 | 16 | 13,674,442 | -1.23% |
| 2026-06-18 | 16.6 | 16.8 | 16.1 | 16.2 | 20,861,890 | -2.41% |
| 2026-06-17 | 16.6 | 16.8 | 16.4 | 16.6 | 10,360,630 | +0.00% |
| 2026-06-16 | 16.8 | 17.3 | 16.5 | 16.6 | 30,863,600 | -1.19% |
| 2026-06-15 | 16.7 | 17.2 | 16.6 | 16.8 | 31,951,810 | +1.20% |
| 2026-06-14 | 16.5 | 16.8 | 16.2 | 16.6 | 13,369,930 | +1.84% |
| 2026-06-11 | 16.8 | 17.1 | 16.1 | 16.3 | 14,166,060 | -2.98% |
| 2026-06-10 | 16.9 | 17.4 | 16.7 | 16.8 | 13,915,250 | +0.00% |
| 2026-06-09 | 16 | 17.6 | 16 | 16.8 | 29,331,501 | +4.35% |
| 2026-06-08 | 15.8 | 16.5 | 15.5 | 16.1 | 15,718,417 | +3.21% |
| 2026-06-07 | 15.6 | 15.8 | 15.5 | 15.6 | 10,033,356 | +0.65% |
| 2026-06-04 | 15.4 | 15.7 | 15.2 | 15.5 | 21,982,430 | +0.65% |
| 2026-06-03 | 15.7 | 15.9 | 15.2 | 15.4 | 13,020,840 | -1.28% |
| 2026-06-02 | 15.8 | 15.8 | 15.5 | 15.6 | 7,444,115 | -0.64% |
| 2026-06-01 | 14.6 | 15.8 | 14.6 | 15.7 | 28,595,360 | +7.53% |
| 2026-05-24 | 14.9 | 15.1 | 14.5 | 14.6 | 7,965,283 | +6.93% |
| 2026-05-20 | 15.577 | 15.769 | 15.192 | 15.288 | 27,419,142 | -1.85% |
| 2026-05-19 | 15.481 | 15.673 | 15.385 | 15.577 | 14,891,905 | +0.62% |
| 2026-05-18 | 15.769 | 15.769 | 15.385 | 15.481 | 7,481,208 | -0.62% |
| 2026-05-17 | 16.538 | 16.538 | 15.481 | 15.577 | 16,236,999 | -3.57% |
| 2026-05-14 | 16.058 | 16.635 | 15.962 | 16.154 | 22,735,117 | +0.60% |
| 2026-05-13 | 15.865 | 16.25 | 15.673 | 16.058 | 9,575,760 | +1.21% |
| 2026-05-12 | 15.769 | 16.058 | 15.481 | 15.865 | 10,055,959 | +2.48% |
| 2026-05-11 | 15.865 | 15.865 | 15.385 | 15.481 | 5,383,115 | -1.83% |
| 2026-05-10 | 15.962 | 15.962 | 15.673 | 15.769 | 3,761,072 | -0.61% |
| 2026-05-07 | 15.962 | 16.154 | 15.673 | 15.865 | 6,140,012 | +0.00% |
| 2026-05-06 | 16.25 | 16.442 | 15.865 | 15.865 | 6,256,900 | -1.79% |
| 2026-05-05 | 16.442 | 16.538 | 16.058 | 16.154 | 11,757,626 | -1.75% |
| 2026-05-04 | 15.673 | 16.731 | 15.577 | 16.442 | 24,517,261 | +6.21% |
| 2026-05-03 | 16.346 | 16.346 | 15.288 | 15.481 | 22,420,840 | -4.73% |
| 2026-04-30 | 16.058 | 16.731 | 15.288 | 16.25 | 23,768,576 | +1.20% |
| 2026-04-29 | 16.731 | 17.019 | 15.769 | 16.058 | 15,700,214 | -3.47% |