DSE : NHFIL
National Housing Finance PLC — Price history
Mortgage Bankers and Loan Correspondents · Bangladesh
Last price 25.1 BDT (At close: Oct 28, 2026) · Market cap 3.18B
Latest research: National Housing Finance financial analysis: 9.88% NPL, 12.34% cost of fund, 18.74% CAR and a 6% smaller loan book in 2025 (Oct 2026) · National Housing Finance: classified loans 9.88%, loan book down 6.0% in 2025, and treasury income 34% of operating income
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Housing Finance PLC (NHFIL) closed at 24.7 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 | 25.1 | 25.1 | 24.6 | 24.7 | 235,838 | -1.59% |
| 2026-10-28 | 24.6 | 25.5 | 24.5 | 25.1 | 358,056 | +2.03% |
| 2026-10-27 | 24.4 | 24.8 | 24.4 | 24.6 | 266,428 | +0.82% |
| 2026-10-26 | 24.6 | 24.8 | 24.3 | 24.4 | 166,466 | -1.21% |
| 2026-10-25 | 25.2 | 25.3 | 24.6 | 24.7 | 412,022 | -1.98% |
| 2026-10-19 | 24.9 | 25.4 | 24.9 | 25.2 | 475,053 | -1.56% |
| 2026-10-17 | 26.1 | 26.2 | 25.6 | 25.6 | 220,665 | -1.92% |
| 2026-10-15 | 24.5 | 26.3 | 24.3 | 26.1 | 2,188,754 | +7.41% |
| 2026-10-14 | 24.5 | 24.5 | 24.1 | 24.3 | 163,568 | -0.82% |
| 2026-10-13 | 24.6 | 24.9 | 24.4 | 24.5 | 58,649 | -0.41% |
| 2026-10-12 | 24.8 | 24.8 | 24.1 | 24.6 | 1,727,360 | -0.81% |
| 2026-10-11 | 25.4 | 25.4 | 24.7 | 24.8 | 154,529 | -2.36% |
| 2026-10-08 | 25.3 | 25.8 | 25.3 | 25.4 | 152,603 | +0.40% |
| 2026-10-07 | 25.4 | 25.6 | 25.2 | 25.3 | 86,700 | -0.39% |
| 2026-10-06 | 25.6 | 25.8 | 25.2 | 25.4 | 132,744 | -0.78% |
| 2026-10-05 | 25.9 | 26 | 25.4 | 25.6 | 189,617 | -1.16% |
| 2026-10-04 | 26.4 | 26.4 | 25.7 | 25.9 | 137,102 | -0.77% |
| 2026-10-01 | 26.2 | 26.5 | 26.1 | 26.1 | 130,349 | -0.38% |
| 2026-09-30 | 26.6 | 26.6 | 26.1 | 26.2 | 162,233 | +0.00% |
| 2026-09-29 | 26.2 | 26.7 | 26.1 | 26.2 | 176,769 | -0.38% |
| 2026-09-28 | 26.3 | 26.9 | 26.2 | 26.3 | 162,858 | -0.75% |
| 2026-09-27 | 27 | 27.1 | 26.4 | 26.5 | 254,094 | -1.85% |
| 2026-09-24 | 27.1 | 27.2 | 26.7 | 27 | 217,898 | +0.37% |
| 2026-09-23 | 26.8 | 27.2 | 26.3 | 26.9 | 274,710 | +1.51% |
| 2026-09-22 | 26.7 | 26.9 | 26.4 | 26.5 | 211,085 | -0.75% |
| 2026-09-21 | 27 | 27.2 | 26.6 | 26.7 | 220,251 | -1.48% |
| 2026-09-20 | 26.5 | 27.3 | 26.1 | 27.1 | 356,553 | +3.83% |
| 2026-09-17 | 25.7 | 26.2 | 25.6 | 26.1 | 117,285 | +0.77% |
| 2026-09-16 | 25.9 | 26.4 | 25.8 | 25.9 | 234,677 | -0.38% |
| 2026-09-15 | 26 | 26.1 | 25.8 | 26 | 81,409 | +2.36% |
| 2026-09-14 | 26 | 26.5 | 25 | 25.4 | 247,460 | -2.31% |
| 2026-09-13 | 26.8 | 26.8 | 25.6 | 26 | 328,909 | -2.99% |
| 2026-09-10 | 27.4 | 27.5 | 26.7 | 26.8 | 115,580 | -1.83% |
| 2026-09-09 | 26.7 | 27.5 | 26.6 | 27.3 | 117,926 | +2.25% |
| 2026-09-08 | 27.8 | 27.8 | 26 | 26.7 | 281,832 | -2.20% |
| 2026-09-07 | 27.3 | 27.8 | 26.3 | 27.3 | 165,411 | +0.74% |
| 2026-09-06 | 27.8 | 27.8 | 27 | 27.1 | 287,071 | -2.17% |
| 2026-09-03 | 27.7 | 28.2 | 27.5 | 27.7 | 341,185 | +0.00% |
| 2026-09-02 | 27.7 | 28 | 27.4 | 27.7 | 193,373 | +0.36% |
| 2026-09-01 | 27.6 | 27.9 | 26.8 | 27.6 | 327,862 | +2.99% |
| 2026-08-31 | 26.8 | 26.9 | 26.2 | 26.8 | 181,304 | +1.52% |
| 2026-08-30 | 27.3 | 27.3 | 26.1 | 26.4 | 127,993 | -1.49% |
| 2026-08-27 | 27.3 | 27.5 | 26.7 | 26.8 | 136,461 | -0.74% |
| 2026-08-25 | 27 | 27.1 | 26.5 | 27 | 135,694 | +1.12% |
| 2026-08-24 | 26.7 | 27.9 | 26.6 | 26.7 | 336,575 | -3.26% |
| 2026-08-23 | 28.8 | 28.8 | 27.5 | 27.6 | 268,412 | -2.47% |
| 2026-08-20 | 28.3 | 29.4 | 28.1 | 28.3 | 525,338 | -2.75% |
| 2026-08-19 | 29.1 | 29.6 | 28.9 | 29.1 | 676,536 | -1.02% |
| 2026-08-18 | 29.4 | 30.1 | 29.3 | 29.4 | 549,388 | +0.68% |
| 2026-08-17 | 29.3 | 29.9 | 29 | 29.2 | 604,394 | +0.00% |
| 2026-08-16 | 29.8 | 30.1 | 29.2 | 29.2 | 269,568 | -1.35% |
| 2026-08-13 | 29.8 | 29.9 | 29.2 | 29.6 | 242,159 | -0.67% |
| 2026-08-12 | 30.3 | 30.8 | 29.6 | 29.8 | 593,619 | -1.00% |
| 2026-08-11 | 30.1 | 30.4 | 28.8 | 30.1 | 747,965 | +4.51% |
| 2026-08-10 | 28.4 | 29.3 | 28.4 | 28.8 | 166,618 | +1.41% |
| 2026-08-09 | 29.5 | 29.6 | 28.3 | 28.4 | 399,193 | -3.40% |
| 2026-08-06 | 29.4 | 30.2 | 29.2 | 29.4 | 397,074 | -1.34% |
| 2026-08-04 | 30.6 | 30.6 | 29.6 | 29.8 | 635,624 | -1.97% |
| 2026-08-03 | 30.6 | 30.8 | 30.2 | 30.4 | 528,057 | +0.00% |
| 2026-08-02 | 30.7 | 30.7 | 30.1 | 30.4 | 670,755 | +0.00% |
| 2026-07-30 | 31 | 31 | 30.1 | 30.4 | 767,782 | -1.30% |
| 2026-07-29 | 30.8 | 31.4 | 30.7 | 30.8 | 779,350 | -0.65% |
| 2026-07-28 | 31 | 31.1 | 30.6 | 31 | 794,341 | +1.97% |
| 2026-07-27 | 30.4 | 31 | 30.2 | 30.4 | 618,480 | +0.33% |
| 2026-07-26 | 31.9 | 31.9 | 30 | 30.3 | 1,187,785 | -3.50% |
| 2026-07-22 | 32.6 | 32.8 | 32.3 | 32.4 | 2,317,977 | -0.31% |
| 2026-07-21 | 32 | 32.9 | 31.9 | 32.5 | 2,713,405 | +2.20% |
| 2026-07-20 | 31.9 | 32 | 31.5 | 31.8 | 902,278 | +0.63% |
| 2026-07-19 | 31.6 | 32.4 | 31.3 | 31.6 | 1,269,261 | +0.32% |
| 2026-07-16 | 32.1 | 32.1 | 31.4 | 31.5 | 636,125 | -1.25% |
| 2026-07-15 | 32.1 | 32.5 | 31.7 | 31.9 | 1,250,039 | +0.00% |
| 2026-07-14 | 31.9 | 32.4 | 31.7 | 31.9 | 1,344,641 | +0.31% |
| 2026-07-13 | 32.1 | 32.6 | 31.7 | 31.8 | 1,254,744 | -0.62% |
| 2026-07-12 | 31.5 | 32.5 | 31.4 | 32 | 1,912,397 | +1.91% |
| 2026-07-09 | 31.7 | 32 | 31.3 | 31.4 | 1,676,894 | -0.32% |
| 2026-07-08 | 32.2 | 32.7 | 31.4 | 31.5 | 1,619,843 | -1.25% |
| 2026-07-07 | 31.6 | 32.7 | 31.6 | 31.9 | 2,289,596 | +0.31% |
| 2026-07-06 | 33 | 33.8 | 31.5 | 31.8 | 2,545,143 | -3.64% |
| 2026-07-05 | 31.3 | 33.4 | 30.8 | 33 | 4,134,436 | +5.77% |
| 2026-07-02 | 29.8 | 32.4 | 29.8 | 31.2 | 3,027,298 | +5.05% |
| 2026-06-30 | 28 | 30.4 | 27.7 | 29.7 | 3,350,487 | +6.83% |
| 2026-06-29 | 27.7 | 27.9 | 27.4 | 27.8 | 1,034,307 | +1.09% |
| 2026-06-28 | 27.8 | 28 | 27.4 | 27.5 | 1,190,674 | -0.72% |
| 2026-06-25 | 28.1 | 28.2 | 27.5 | 27.7 | 1,287,956 | -1.42% |
| 2026-06-24 | 28.2 | 28.8 | 27.6 | 28.1 | 2,030,368 | +1.08% |
| 2026-06-23 | 26.5 | 28.2 | 26.3 | 27.8 | 1,415,029 | +4.91% |
| 2026-06-22 | 28 | 28 | 26.3 | 26.5 | 1,066,179 | -5.02% |
| 2026-06-21 | 28.4 | 28.8 | 27.8 | 27.9 | 1,107,717 | -1.41% |
| 2026-06-18 | 27.8 | 28.9 | 27.7 | 28.3 | 2,225,599 | +2.54% |
| 2026-06-17 | 27.9 | 28.3 | 27.5 | 27.6 | 1,535,421 | -0.36% |
| 2026-06-16 | 28 | 28.6 | 27.2 | 27.7 | 1,607,538 | -0.72% |
| 2026-06-15 | 28.6 | 29.7 | 27.7 | 27.9 | 3,795,844 | -2.11% |
| 2026-06-14 | 27 | 28.8 | 27 | 28.5 | 3,452,735 | +6.74% |
| 2026-06-11 | 26.3 | 27.8 | 26.2 | 26.7 | 1,796,748 | +1.14% |
| 2026-06-10 | 27 | 27.4 | 26.1 | 26.4 | 686,665 | -1.86% |
| 2026-06-09 | 25.9 | 27.4 | 25.7 | 26.9 | 1,198,096 | +3.86% |
| 2026-06-08 | 26.4 | 26.8 | 25.7 | 25.9 | 855,908 | -1.89% |
| 2026-06-07 | 25.9 | 28 | 25.8 | 26.4 | 2,477,451 | +2.72% |
| 2026-06-04 | 25.4 | 25.9 | 25 | 25.7 | 962,252 | +1.18% |
| 2026-06-03 | 25.1 | 25.8 | 24.9 | 25.4 | 1,482,579 | +2.01% |
| 2026-06-02 | 24.3 | 25 | 24.2 | 24.9 | 869,955 | +2.47% |
| 2026-06-01 | 24.1 | 24.6 | 23.9 | 24.3 | 617,186 | +1.25% |
| 2026-05-24 | 24.1 | 24.2 | 23.8 | 24 | 337,750 | -0.83% |
| 2026-05-23 | 24 | 24.6 | 23.8 | 24.2 | 808,234 | +2.54% |
| 2026-05-21 | 23.3 | 23.7 | 23.2 | 23.6 | 236,031 | +1.72% |
| 2026-05-20 | 23.4 | 23.5 | 23.1 | 23.2 | 253,213 | +0.43% |
| 2026-05-19 | 23.5 | 23.6 | 22.9 | 23.1 | 477,494 | -1.70% |
| 2026-05-18 | 24.3 | 24.4 | 23.4 | 23.5 | 439,246 | -2.08% |
| 2026-05-17 | 22.8 | 24.8 | 22.6 | 24 | 1,329,598 | +5.26% |
| 2026-05-14 | 22.9 | 22.9 | 22.6 | 22.8 | 269,370 | +0.44% |
| 2026-05-13 | 22.9 | 22.9 | 22.6 | 22.7 | 118,160 | +0.44% |
| 2026-05-12 | 22.7 | 23 | 22.5 | 22.6 | 302,511 | +0.00% |
| 2026-05-11 | 22.9 | 22.9 | 22.5 | 22.6 | 186,998 | +0.00% |
| 2026-05-10 | 22.9 | 22.9 | 22.6 | 22.6 | 214,305 | -0.44% |
| 2026-05-07 | 22.9 | 23.1 | 22.6 | 22.7 | 247,696 | -0.44% |
| 2026-05-06 | 23.3 | 23.3 | 22.7 | 22.8 | 301,182 | -0.87% |
| 2026-05-05 | 23.4 | 23.5 | 23 | 23 | 303,876 | -1.29% |
| 2026-05-04 | 23.3 | 23.7 | 23 | 23.3 | 644,507 | +1.75% |
| 2026-05-03 | 23.2 | 23.4 | 22.8 | 22.9 | 187,835 | +0.44% |
| 2026-04-30 | 22.9 | 23 | 22.7 | 22.8 | 172,540 | +0.00% |