DSE : NRBBANK
NRB Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 6.7 BDT (At close: Oct 29, 2026) · Market cap 4.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
NRB Bank PLC. (NRBBANK) closed at 6.7 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 | 6.7 | 6.8 | 6.6 | 6.7 | 587,328 | -1.47% |
| 2026-10-28 | 6.9 | 6.9 | 6.7 | 6.8 | 292,503 | +0.00% |
| 2026-10-27 | 6.8 | 6.9 | 6.6 | 6.8 | 210,355 | +0.00% |
| 2026-10-26 | 6.8 | 6.9 | 6.8 | 6.8 | 91,835 | -1.45% |
| 2026-10-25 | 7 | 7 | 6.8 | 6.9 | 215,696 | +0.00% |
| 2026-10-19 | 7 | 7 | 6.8 | 6.9 | 30,905 | +0.00% |
| 2026-10-17 | 7 | 7 | 6.8 | 6.9 | 16,925 | +1.47% |
| 2026-10-15 | 6.8 | 6.9 | 6.8 | 6.8 | 67,950 | -1.45% |
| 2026-10-14 | 6.7 | 7 | 6.7 | 6.9 | 11,881 | +0.00% |
| 2026-10-13 | 7 | 7 | 6.8 | 6.9 | 14,110 | -1.43% |
| 2026-10-12 | 6.9 | 7 | 6.9 | 7 | 200,223 | +1.45% |
| 2026-10-11 | 6.8 | 7.3 | 6.7 | 6.9 | 762,648 | +1.47% |
| 2026-10-08 | 6.8 | 6.8 | 6.7 | 6.8 | 104,084 | +1.49% |
| 2026-10-07 | 6.7 | 6.8 | 6.7 | 6.7 | 181,136 | +0.00% |
| 2026-10-06 | 6.7 | 6.8 | 6.7 | 6.7 | 164,912 | +0.00% |
| 2026-10-05 | 6.8 | 6.8 | 6.6 | 6.7 | 129,834 | +0.00% |
| 2026-10-04 | 6.7 | 6.8 | 6.6 | 6.7 | 513,986 | +0.00% |
| 2026-10-01 | 6.7 | 6.7 | 6.6 | 6.7 | 89,479 | +1.52% |
| 2026-09-30 | 6.6 | 6.7 | 6.6 | 6.6 | 44,664 | +0.00% |
| 2026-09-29 | 6.7 | 6.7 | 6.5 | 6.6 | 40,054 | +1.54% |
| 2026-09-28 | 6.7 | 6.7 | 6.5 | 6.5 | 101,732 | -1.52% |
| 2026-09-27 | 6.5 | 6.7 | 6.5 | 6.6 | 352,697 | +1.54% |
| 2026-09-24 | 6.7 | 6.7 | 6.4 | 6.5 | 245,920 | -1.52% |
| 2026-09-23 | 6.6 | 6.7 | 6.6 | 6.6 | 51,008 | +0.00% |
| 2026-09-22 | 6.6 | 6.7 | 6.5 | 6.6 | 102,463 | +0.00% |
| 2026-09-21 | 6.6 | 6.7 | 6.5 | 6.6 | 133,939 | +0.00% |
| 2026-09-20 | 6.6 | 6.8 | 6.6 | 6.6 | 86,681 | +0.00% |
| 2026-09-17 | 6.6 | 6.8 | 6.5 | 6.6 | 227,337 | -1.49% |
| 2026-09-16 | 6.6 | 6.8 | 6.5 | 6.7 | 151,112 | +3.08% |
| 2026-09-15 | 6.5 | 6.6 | 6.3 | 6.5 | 123,543 | +1.56% |
| 2026-09-14 | 6.4 | 6.5 | 6.3 | 6.4 | 122,481 | +0.00% |
| 2026-09-13 | 6.5 | 6.5 | 6.4 | 6.4 | 131,397 | -1.54% |
| 2026-09-10 | 6.5 | 6.6 | 6.4 | 6.5 | 183,015 | +1.56% |
| 2026-09-09 | 6.6 | 6.6 | 6.3 | 6.4 | 424,532 | -1.54% |
| 2026-09-08 | 6.8 | 6.8 | 6.4 | 6.5 | 482,484 | -2.99% |
| 2026-09-07 | 6.7 | 6.8 | 6.6 | 6.7 | 134,499 | +0.00% |
| 2026-09-06 | 6.7 | 6.8 | 6.6 | 6.7 | 192,970 | +0.00% |
| 2026-09-03 | 6.7 | 6.8 | 6.7 | 6.7 | 133,131 | +0.00% |
| 2026-09-02 | 6.7 | 6.8 | 6.7 | 6.7 | 50,568 | +0.00% |
| 2026-09-01 | 6.6 | 6.8 | 6.6 | 6.7 | 59,799 | +0.00% |
| 2026-08-31 | 6.7 | 6.7 | 6.6 | 6.7 | 60,788 | +1.52% |
| 2026-08-30 | 6.7 | 6.7 | 6.6 | 6.6 | 39,684 | -1.49% |
| 2026-08-27 | 6.7 | 6.8 | 6.6 | 6.7 | 34,444 | +1.52% |
| 2026-08-25 | 6.6 | 6.7 | 6.6 | 6.6 | 87,523 | +1.54% |
| 2026-08-24 | 6.5 | 6.7 | 6.5 | 6.5 | 380,450 | -1.52% |
| 2026-08-23 | 6.6 | 6.9 | 6.6 | 6.6 | 208,959 | -1.49% |
| 2026-08-20 | 6.7 | 6.8 | 6.7 | 6.7 | 21,084 | +0.00% |
| 2026-08-19 | 6.7 | 6.8 | 6.5 | 6.7 | 103,861 | +1.52% |
| 2026-08-18 | 7 | 7.1 | 6.6 | 6.6 | 711,346 | -4.35% |
| 2026-08-17 | 6.9 | 7.2 | 6.9 | 6.9 | 605,560 | -2.82% |
| 2026-08-16 | 7 | 7.2 | 7 | 7.1 | 330,779 | +1.43% |
| 2026-08-13 | 7 | 7 | 6.8 | 7 | 352,369 | +0.00% |
| 2026-08-12 | 7 | 7.1 | 6.9 | 7 | 373,805 | +0.00% |
| 2026-08-11 | 7 | 7 | 6.7 | 7 | 645,564 | +4.48% |
| 2026-08-10 | 6.8 | 6.8 | 6.6 | 6.7 | 195,977 | +0.00% |
| 2026-08-09 | 6.8 | 6.8 | 6.6 | 6.7 | 238,648 | +0.00% |
| 2026-08-06 | 6.8 | 6.9 | 6.7 | 6.7 | 298,557 | -1.47% |
| 2026-08-04 | 6.8 | 6.9 | 6.7 | 6.8 | 545,846 | +0.00% |
| 2026-08-03 | 6.9 | 6.9 | 6.7 | 6.8 | 280,295 | -1.45% |
| 2026-08-02 | 6.9 | 7 | 6.7 | 6.9 | 284,574 | +0.00% |
| 2026-07-30 | 6.9 | 6.9 | 6.5 | 6.9 | 824,227 | +6.15% |
| 2026-07-29 | 7.1 | 7.1 | 6.5 | 6.5 | 1,244,313 | -5.80% |
| 2026-07-28 | 6.9 | 7 | 6.5 | 6.9 | 936,444 | +6.15% |
| 2026-07-27 | 6.5 | 6.6 | 6.4 | 6.5 | 534,054 | +1.56% |
| 2026-07-26 | 6.5 | 6.6 | 6.4 | 6.4 | 420,479 | -1.54% |
| 2026-07-23 | 6.5 | 6.6 | 6.3 | 6.5 | 1,215,712 | +3.17% |
| 2026-07-22 | 6.3 | 6.4 | 6.1 | 6.3 | 923,263 | +3.28% |
| 2026-07-21 | 6.1 | 6.2 | 6.1 | 6.1 | 598,544 | +0.00% |
| 2026-07-20 | 6.1 | 6.1 | 6 | 6.1 | 197,490 | +1.67% |
| 2026-07-19 | 6 | 6.1 | 6 | 6 | 450,479 | +0.00% |
| 2026-07-16 | 6.1 | 6.1 | 6 | 6 | 159,662 | +0.00% |
| 2026-07-15 | 6.1 | 6.1 | 6 | 6 | 347,259 | +0.00% |
| 2026-07-14 | 6 | 6.1 | 6 | 6 | 325,703 | +0.00% |
| 2026-07-13 | 6 | 6.1 | 5.9 | 6 | 802,480 | +0.00% |
| 2026-07-12 | 5.9 | 6.1 | 5.9 | 6 | 327,833 | +0.00% |
| 2026-07-09 | 6 | 6.1 | 5.9 | 6 | 182,562 | +0.00% |
| 2026-07-08 | 6 | 6.1 | 6 | 6 | 40,432 | +0.00% |
| 2026-07-07 | 5.9 | 6.1 | 5.9 | 6 | 30,012 | +1.69% |
| 2026-07-06 | 6.1 | 6.1 | 5.9 | 5.9 | 374,386 | -1.67% |
| 2026-07-05 | 6.1 | 6.1 | 6 | 6 | 52,145 | +0.00% |
| 2026-07-02 | 6.2 | 6.2 | 6 | 6 | 400,180 | -1.64% |
| 2026-06-30 | 6.1 | 6.2 | 6 | 6.1 | 231,040 | +1.67% |
| 2026-06-29 | 6.1 | 6.2 | 6 | 6 | 168,883 | -1.64% |
| 2026-06-28 | 6 | 6.2 | 6 | 6.1 | 407,954 | +3.39% |
| 2026-06-25 | 6 | 6.1 | 5.9 | 5.9 | 181,681 | +0.00% |
| 2026-06-24 | 5.9 | 6 | 5.9 | 5.9 | 235,094 | +0.00% |
| 2026-06-23 | 5.9 | 6 | 5.8 | 5.9 | 269,981 | +0.00% |
| 2026-06-22 | 6 | 6 | 5.9 | 5.9 | 51,804 | +0.00% |
| 2026-06-21 | 6 | 6.1 | 5.9 | 5.9 | 69,494 | -1.67% |
| 2026-06-18 | 6 | 6.1 | 5.9 | 6 | 235,289 | +1.69% |
| 2026-06-16 | 6.2 | 6.2 | 5.9 | 5.9 | 747,657 | -4.84% |
| 2026-06-15 | 6.1 | 6.3 | 6 | 6.2 | 517,530 | +1.64% |
| 2026-06-14 | 5.9 | 6.1 | 5.9 | 6.1 | 406,653 | +3.39% |
| 2026-06-11 | 5.9 | 5.9 | 5.7 | 5.9 | 250,172 | +3.51% |
| 2026-06-10 | 5.7 | 5.9 | 5.7 | 5.7 | 321,073 | +0.00% |
| 2026-06-09 | 5.6 | 5.9 | 5.6 | 5.7 | 212,770 | +1.79% |
| 2026-06-08 | 5.9 | 5.9 | 5.5 | 5.6 | 504,005 | -3.45% |
| 2026-06-07 | 6.1 | 6.2 | 5.8 | 5.8 | 137,668 | -1.69% |
| 2026-06-04 | 6.1 | 6.1 | 5.8 | 5.9 | 305,673 | -3.28% |
| 2026-06-03 | 6.1 | 6.2 | 6 | 6.1 | 78,897 | +1.67% |
| 2026-06-02 | 6 | 6.1 | 5.8 | 6 | 202,185 | +3.45% |
| 2026-06-01 | 5.8 | 5.9 | 5.8 | 5.8 | 73,606 | +1.75% |
| 2026-05-24 | 5.7 | 5.8 | 5.6 | 5.7 | 83,370 | +0.00% |
| 2026-05-23 | 5.7 | 5.8 | 5.6 | 5.7 | 78,867 | +1.79% |
| 2026-05-21 | 5.5 | 5.7 | 5.5 | 5.6 | 24,301 | +0.00% |
| 2026-05-20 | 5.6 | 5.7 | 5.5 | 5.6 | 39,256 | +1.82% |
| 2026-05-19 | 5.5 | 5.8 | 5.5 | 5.5 | 89,170 | -1.79% |
| 2026-05-18 | 5.6 | 5.9 | 5.6 | 5.6 | 124,063 | -3.45% |
| 2026-05-17 | 5.8 | 5.9 | 5.8 | 5.8 | 14,323 | +0.00% |
| 2026-05-14 | 5.8 | 5.9 | 5.8 | 5.8 | 71,067 | +0.00% |
| 2026-05-13 | 5.8 | 6 | 5.8 | 5.8 | 14,684 | -1.69% |
| 2026-05-12 | 5.9 | 6 | 5.8 | 5.9 | 44,750 | +1.72% |
| 2026-05-11 | 5.8 | 5.9 | 5.7 | 5.8 | 55,298 | +0.00% |
| 2026-05-10 | 6 | 6 | 5.7 | 5.8 | 101,073 | -1.69% |
| 2026-05-07 | 6 | 6.1 | 5.8 | 5.9 | 59,426 | +0.00% |
| 2026-05-06 | 5.9 | 6.1 | 5.9 | 5.9 | 168,792 | +0.00% |
| 2026-05-05 | 5.9 | 6 | 5.9 | 5.9 | 112,644 | +0.00% |
| 2026-05-04 | 6 | 6 | 5.9 | 5.9 | 133,886 | -1.67% |
| 2026-05-03 | 6.4 | 6.4 | 6 | 6 | 207,005 | -6.25% |
| 2026-04-30 | 6.3 | 6.6 | 6.2 | 6.4 | 462,801 | +1.59% |