DSE : NRBCBANK
NRBC Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 8.9 BDT (At close: Oct 29, 2026) · Market cap 7.37B
Latest research: NRBC Bank (NRBCBANK) financial analysis: 17% NPL, Tk1,006 crore deferred provisions, CRAR 11.15% (Oct 2026) · NRBC Bank: classified loans at 17.17%, a Tk1,006 crore provision gap deferred by Bangladesh Bank, and CRAR of 11.15% under a regulator-appointed board
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
NRBC Bank PLC. (NRBCBANK) closed at 8.9 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 | 9.2 | 9.2 | 8.9 | 8.9 | 275,994 | -3.26% |
| 2026-10-28 | 9.4 | 9.4 | 9.1 | 9.2 | 101,010 | +1.10% |
| 2026-10-27 | 9.1 | 9.7 | 9.1 | 9.1 | 144,213 | +0.00% |
| 2026-10-26 | 9.4 | 9.4 | 9 | 9.1 | 169,811 | +0.00% |
| 2026-10-25 | 9.1 | 9.7 | 9.1 | 9.1 | 52,993 | +0.00% |
| 2026-10-19 | 9.3 | 9.3 | 9.1 | 9.1 | 12,805 | -1.09% |
| 2026-10-17 | 9.4 | 9.4 | 9.1 | 9.2 | 53,432 | +1.10% |
| 2026-10-15 | 9.3 | 9.3 | 9.1 | 9.1 | 52,593 | -2.15% |
| 2026-10-14 | 9.2 | 9.7 | 9 | 9.3 | 68,024 | +3.33% |
| 2026-10-13 | 9 | 9.2 | 9 | 9 | 115,039 | +0.00% |
| 2026-10-12 | 9 | 9.3 | 9 | 9 | 21,067 | +0.00% |
| 2026-10-11 | 9 | 9.3 | 9 | 9 | 7,648 | -1.10% |
| 2026-10-08 | 9.2 | 9.2 | 9.1 | 9.1 | 103,507 | -1.09% |
| 2026-10-07 | 9.1 | 9.3 | 8.9 | 9.2 | 20,818 | +0.00% |
| 2026-10-06 | 9.2 | 9.4 | 8.9 | 9.2 | 48,617 | +1.10% |
| 2026-10-05 | 9.1 | 9.2 | 9 | 9.1 | 25,647 | +0.00% |
| 2026-10-04 | 9.5 | 9.5 | 9 | 9.1 | 52,826 | -4.21% |
| 2026-10-01 | 9.4 | 9.7 | 9.4 | 9.5 | 92,807 | +1.06% |
| 2026-09-30 | 9.2 | 9.5 | 9.2 | 9.4 | 159,827 | +2.17% |
| 2026-09-29 | 9.2 | 9.3 | 9.1 | 9.2 | 75,387 | +0.00% |
| 2026-09-28 | 9.2 | 9.3 | 9 | 9.2 | 122,602 | +2.22% |
| 2026-09-27 | 8.9 | 9.1 | 8.9 | 9 | 81,385 | +0.00% |
| 2026-09-24 | 9 | 9.1 | 8.9 | 9 | 43,668 | -1.10% |
| 2026-09-23 | 9 | 9.2 | 9 | 9.1 | 103,470 | +0.00% |
| 2026-09-22 | 9 | 9.1 | 8.9 | 9.1 | 79,871 | +1.11% |
| 2026-09-21 | 9 | 9.2 | 8.9 | 9 | 41,328 | -1.10% |
| 2026-09-20 | 9.3 | 9.3 | 8.9 | 9.1 | 114,817 | +0.00% |
| 2026-09-17 | 8.9 | 9.2 | 8.7 | 9.1 | 858,770 | +0.00% |
| 2026-09-16 | 9.1 | 9.1 | 8.9 | 9.1 | 132,029 | +1.11% |
| 2026-09-15 | 9 | 9.2 | 9 | 9 | 1,057,468 | +1.12% |
| 2026-09-14 | 8.9 | 9 | 8.8 | 8.9 | 76,201 | +0.00% |
| 2026-09-13 | 9 | 9 | 8.6 | 8.9 | 332,895 | -1.11% |
| 2026-09-10 | 8.9 | 9.1 | 8.4 | 9 | 1,123,878 | +1.12% |
| 2026-09-09 | 8.8 | 9.2 | 8.8 | 8.9 | 821,033 | -1.11% |
| 2026-09-08 | 9 | 9.2 | 8.9 | 9 | 200,610 | +1.12% |
| 2026-09-07 | 8.9 | 9 | 8.8 | 8.9 | 122,146 | +2.30% |
| 2026-09-06 | 9 | 9 | 8.7 | 8.7 | 207,943 | -3.33% |
| 2026-09-03 | 9 | 9 | 8.8 | 9 | 95,849 | +1.12% |
| 2026-09-02 | 8.9 | 9 | 8.7 | 8.9 | 45,001 | +2.30% |
| 2026-09-01 | 9 | 9 | 8.7 | 8.7 | 53,814 | +1.16% |
| 2026-08-31 | 8.6 | 8.9 | 8.5 | 8.6 | 67,623 | -1.15% |
| 2026-08-30 | 9 | 9 | 8.7 | 8.7 | 153,995 | -1.14% |
| 2026-08-27 | 9.1 | 9.2 | 8.8 | 8.8 | 231,840 | -1.12% |
| 2026-08-25 | 8.9 | 9.1 | 8.8 | 8.9 | 38,940 | +0.00% |
| 2026-08-24 | 8.9 | 9.3 | 8.8 | 8.9 | 122,608 | -2.20% |
| 2026-08-23 | 9.5 | 9.7 | 9 | 9.1 | 213,391 | -4.21% |
| 2026-08-20 | 9.5 | 9.8 | 9.5 | 9.5 | 112,056 | -1.04% |
| 2026-08-19 | 9.8 | 9.8 | 9.4 | 9.6 | 102,639 | -2.04% |
| 2026-08-18 | 10.5 | 10.5 | 9.8 | 9.8 | 343,876 | -6.67% |
| 2026-08-17 | 10.8 | 10.9 | 10.3 | 10.5 | 569,592 | -2.78% |
| 2026-08-16 | 10.6 | 11 | 10.5 | 10.8 | 896,265 | +1.89% |
| 2026-08-13 | 10.6 | 10.7 | 9.9 | 10.6 | 1,591,755 | +3.92% |
| 2026-08-12 | 9.5 | 10.3 | 9.5 | 10.2 | 743,534 | +3.03% |
| 2026-08-11 | 9.9 | 9.9 | 8.9 | 9.9 | 3,858,516 | +10.00% |
| 2026-08-10 | 9 | 9.2 | 8.9 | 9 | 120,300 | +0.00% |
| 2026-08-09 | 8.9 | 9 | 8.6 | 9 | 503,789 | +3.45% |
| 2026-08-06 | 8.7 | 8.8 | 8.6 | 8.7 | 361,160 | +0.00% |
| 2026-08-04 | 8.7 | 8.8 | 8.6 | 8.7 | 197,111 | +0.00% |
| 2026-08-03 | 8.7 | 8.8 | 8.7 | 8.7 | 490,986 | +0.00% |
| 2026-08-02 | 8.7 | 8.8 | 8.6 | 8.7 | 1,601,148 | +1.16% |
| 2026-07-30 | 8.4 | 8.6 | 8.2 | 8.6 | 561,851 | +6.17% |
| 2026-07-29 | 8.2 | 8.4 | 8 | 8.1 | 91,077 | -1.22% |
| 2026-07-28 | 8.1 | 8.4 | 8.1 | 8.2 | 220,726 | +1.23% |
| 2026-07-27 | 8.1 | 8.2 | 7.8 | 8.1 | 368,254 | +3.85% |
| 2026-07-26 | 8 | 8 | 7.8 | 7.8 | 187,803 | -2.50% |
| 2026-07-23 | 7.8 | 8.1 | 7.8 | 8 | 583,584 | +2.56% |
| 2026-07-22 | 8 | 8 | 7.7 | 7.8 | 210,699 | +0.00% |
| 2026-07-21 | 7.7 | 7.9 | 7.7 | 7.8 | 169,776 | +1.30% |
| 2026-07-20 | 7.7 | 7.8 | 7.6 | 7.7 | 816,297 | +1.32% |
| 2026-07-19 | 7.4 | 7.7 | 7.4 | 7.6 | 509,429 | +2.70% |
| 2026-07-16 | 7.5 | 7.5 | 7.3 | 7.4 | 110,250 | +1.37% |
| 2026-07-15 | 7.4 | 7.5 | 7.3 | 7.3 | 179,762 | +0.00% |
| 2026-07-14 | 7.4 | 7.4 | 7.3 | 7.3 | 59,497 | +0.00% |
| 2026-07-13 | 7.3 | 7.5 | 7.3 | 7.3 | 164,235 | +0.00% |
| 2026-07-12 | 7.3 | 7.4 | 7.2 | 7.3 | 76,600 | +0.00% |
| 2026-07-09 | 7.4 | 7.4 | 7.3 | 7.3 | 106,103 | -1.35% |
| 2026-07-08 | 7.4 | 7.5 | 7.3 | 7.4 | 94,649 | +1.37% |
| 2026-07-07 | 7.4 | 7.4 | 7.3 | 7.3 | 119,390 | +0.00% |
| 2026-07-06 | 7.2 | 7.4 | 7.2 | 7.3 | 25,740 | +1.39% |
| 2026-07-05 | 7.2 | 7.4 | 7.2 | 7.2 | 201,498 | +0.00% |
| 2026-07-02 | 7.2 | 7.4 | 7.1 | 7.2 | 87,291 | -1.37% |
| 2026-06-30 | 7.4 | 7.4 | 7.2 | 7.3 | 202,424 | -1.35% |
| 2026-06-29 | 7.5 | 7.5 | 7.4 | 7.4 | 206,788 | -1.33% |
| 2026-06-28 | 7.4 | 7.7 | 7.4 | 7.5 | 69,236 | +0.00% |
| 2026-06-25 | 7.5 | 7.5 | 7.4 | 7.5 | 42,894 | +1.35% |
| 2026-06-24 | 7.4 | 7.4 | 7.3 | 7.4 | 81,491 | +0.00% |
| 2026-06-23 | 7.4 | 7.5 | 7.3 | 7.4 | 280,853 | +0.00% |
| 2026-06-22 | 7.4 | 7.5 | 7.3 | 7.4 | 305,292 | +0.00% |
| 2026-06-21 | 7.4 | 7.7 | 7.4 | 7.4 | 127,567 | -1.33% |
| 2026-06-18 | 7.4 | 7.5 | 7.4 | 7.5 | 38,939 | +0.00% |
| 2026-06-17 | 7.5 | 7.5 | 7.4 | 7.5 | 184,096 | +1.35% |
| 2026-06-16 | 7.4 | 8.1 | 7.4 | 7.4 | 136,090 | +0.00% |
| 2026-06-15 | 7.5 | 7.6 | 7.4 | 7.4 | 181,681 | +0.00% |
| 2026-06-14 | 7.4 | 7.4 | 7.3 | 7.4 | 85,304 | +0.00% |
| 2026-06-11 | 7.4 | 7.4 | 7.3 | 7.4 | 351,834 | +0.00% |
| 2026-06-10 | 7.4 | 7.4 | 7.3 | 7.4 | 1,105,077 | +0.00% |
| 2026-06-09 | 7.3 | 7.4 | 7.3 | 7.4 | 261,063 | +0.00% |
| 2026-06-08 | 7.4 | 7.5 | 7.3 | 7.4 | 398,505 | +0.00% |
| 2026-06-07 | 7.3 | 7.4 | 7.3 | 7.4 | 366,653 | +1.37% |
| 2026-06-04 | 7.4 | 7.5 | 7.2 | 7.3 | 977,254 | +0.00% |
| 2026-06-03 | 7.4 | 7.5 | 7.3 | 7.3 | 242,903 | -1.35% |
| 2026-06-02 | 7.3 | 7.4 | 7.3 | 7.4 | 205,196 | +1.37% |
| 2026-06-01 | 7.3 | 7.4 | 7.3 | 7.3 | 119,543 | -2.67% |
| 2026-05-24 | 7.4 | 7.7 | 7.4 | 7.5 | 224,675 | -1.32% |
| 2026-05-23 | 7.4 | 7.6 | 7.4 | 7.6 | 199,716 | +1.33% |
| 2026-05-20 | 7.4 | 7.5 | 7.3 | 7.5 | 445,664 | +1.35% |
| 2026-05-19 | 7.4 | 7.5 | 7.3 | 7.4 | 347,832 | +0.00% |
| 2026-05-18 | 7.2 | 7.4 | 7.2 | 7.4 | 173,315 | +1.37% |
| 2026-05-17 | 7.3 | 7.4 | 7.3 | 7.3 | 272,152 | -1.35% |
| 2026-05-14 | 7.5 | 7.6 | 7.4 | 7.4 | 144,928 | -1.33% |
| 2026-05-13 | 7.5 | 7.6 | 7.4 | 7.5 | 288,992 | -1.32% |
| 2026-05-12 | 7.6 | 7.6 | 7.4 | 7.6 | 481,973 | +1.33% |
| 2026-05-11 | 7.5 | 7.6 | 7.4 | 7.5 | 636,856 | -1.32% |
| 2026-05-10 | 7.6 | 7.8 | 7.5 | 7.6 | 895,485 | +1.33% |
| 2026-05-07 | 7.3 | 7.5 | 7.2 | 7.5 | 996,413 | +2.74% |
| 2026-05-06 | 7.3 | 7.3 | 7.1 | 7.3 | 463,893 | +1.39% |
| 2026-05-05 | 7.1 | 7.3 | 7.1 | 7.2 | 734,106 | +0.00% |
| 2026-05-04 | 7.2 | 7.3 | 6.9 | 7.2 | 858,786 | +2.86% |
| 2026-05-03 | 6.6 | 7 | 6.5 | 7 | 813,668 | +1.45% |
| 2026-04-30 | 7.1 | 7.1 | 6.6 | 6.9 | 857,941 | -1.43% |