DSE : ROBI
Robi Axiata PLC. — Price history
Telephone Communications, Except Radiotelephone · Bangladesh
Last price 29.7 BDT (At close: Oct 29, 2026) · Market cap 155.57B
Latest research: Robi Axiata valuation report: fair value BDT 6.1–19.4 (Oct 2026) · Fair value range BDT 6.1–19.4 against a price of 29.7: revenue grows 6–7% again, but a 14% sustainable ROE sits below a 17% cost of equity
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Robi Axiata PLC. (ROBI) closed at 29.7 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 | 29.9 | 30 | 29.6 | 29.7 | 775,130 | -0.67% |
| 2026-10-28 | 29.7 | 30 | 29.6 | 29.9 | 1,024,016 | +0.67% |
| 2026-10-27 | 29.8 | 29.8 | 29.6 | 29.7 | 502,680 | -0.34% |
| 2026-10-26 | 30 | 30.1 | 29.7 | 29.8 | 862,037 | -0.67% |
| 2026-10-25 | 29.8 | 30.1 | 29.6 | 30 | 1,080,412 | +1.01% |
| 2026-10-19 | 29.7 | 29.8 | 29.5 | 29.7 | 619,284 | +0.00% |
| 2026-10-17 | 29.8 | 29.8 | 29.6 | 29.7 | 282,292 | +0.00% |
| 2026-10-15 | 29.7 | 29.8 | 29.6 | 29.7 | 474,654 | +0.00% |
| 2026-10-14 | 29.8 | 29.9 | 29.6 | 29.7 | 436,569 | -0.34% |
| 2026-10-13 | 29.8 | 30 | 29.7 | 29.8 | 356,518 | +0.00% |
| 2026-10-12 | 29.9 | 29.9 | 29.7 | 29.8 | 504,414 | +0.00% |
| 2026-10-11 | 29.9 | 30.1 | 29.8 | 29.8 | 758,291 | -0.33% |
| 2026-10-08 | 30.1 | 30.1 | 29.9 | 29.9 | 289,834 | +0.00% |
| 2026-10-07 | 29.9 | 30 | 29.8 | 29.9 | 485,854 | +0.00% |
| 2026-10-06 | 30 | 30.1 | 29.8 | 29.9 | 737,926 | -0.33% |
| 2026-10-05 | 30.2 | 30.2 | 29.9 | 30 | 634,755 | +0.00% |
| 2026-10-04 | 30.2 | 30.3 | 29.9 | 30 | 483,633 | -0.33% |
| 2026-10-01 | 30 | 30.2 | 29.7 | 30.1 | 1,161,520 | +0.67% |
| 2026-09-30 | 30 | 30.1 | 29.8 | 29.9 | 518,557 | +0.00% |
| 2026-09-29 | 30.1 | 30.2 | 29.8 | 29.9 | 592,865 | -0.66% |
| 2026-09-28 | 30.1 | 33.2 | 30 | 30.1 | 479,509 | -0.33% |
| 2026-09-27 | 30.2 | 30.5 | 30 | 30.2 | 905,737 | +0.67% |
| 2026-09-24 | 30 | 30.3 | 30 | 30 | 493,470 | +0.00% |
| 2026-09-23 | 30 | 30.2 | 29.8 | 30 | 892,318 | +0.00% |
| 2026-09-22 | 30 | 30.2 | 29.9 | 30 | 417,388 | +0.00% |
| 2026-09-21 | 30.4 | 30.4 | 30 | 30 | 601,042 | -1.32% |
| 2026-09-20 | 30.1 | 30.6 | 29.9 | 30.4 | 921,786 | +1.33% |
| 2026-09-17 | 30 | 30.1 | 29.8 | 30 | 464,037 | +0.00% |
| 2026-09-16 | 30 | 30.2 | 29.6 | 30 | 858,044 | +0.67% |
| 2026-09-15 | 29.4 | 30 | 29.4 | 29.8 | 445,791 | +1.71% |
| 2026-09-14 | 29.3 | 30.1 | 29.2 | 29.3 | 1,126,619 | -2.01% |
| 2026-09-13 | 30 | 30.3 | 29.8 | 29.9 | 1,111,208 | -0.33% |
| 2026-09-10 | 30 | 30.5 | 29.8 | 30 | 1,173,961 | +0.33% |
| 2026-09-09 | 29.9 | 30 | 29.4 | 29.9 | 944,734 | +0.34% |
| 2026-09-08 | 29.8 | 30 | 29.7 | 29.8 | 1,001,249 | +0.00% |
| 2026-09-07 | 29.8 | 30 | 29.5 | 29.8 | 1,502,529 | +0.00% |
| 2026-09-06 | 30.3 | 30.3 | 29.7 | 29.8 | 1,135,483 | -1.32% |
| 2026-09-03 | 30.2 | 30.7 | 30.1 | 30.2 | 1,024,957 | -0.98% |
| 2026-09-02 | 30.6 | 30.8 | 30.2 | 30.5 | 977,489 | +0.00% |
| 2026-09-01 | 30.5 | 30.8 | 30.4 | 30.5 | 647,717 | +0.66% |
| 2026-08-31 | 30.4 | 30.6 | 30.3 | 30.3 | 562,194 | -0.66% |
| 2026-08-30 | 30.6 | 31 | 30.3 | 30.5 | 1,073,465 | -0.65% |
| 2026-08-27 | 30.7 | 31 | 30.7 | 30.7 | 589,359 | +0.00% |
| 2026-08-25 | 30.9 | 31 | 30.6 | 30.7 | 573,900 | -0.32% |
| 2026-08-24 | 30.9 | 31.1 | 30.7 | 30.8 | 1,037,100 | -0.32% |
| 2026-08-23 | 31.6 | 31.6 | 30.8 | 30.9 | 1,019,261 | -1.28% |
| 2026-08-20 | 31.3 | 31.4 | 31.2 | 31.3 | 659,256 | +0.32% |
| 2026-08-19 | 31.4 | 31.4 | 31.1 | 31.2 | 1,079,465 | -0.64% |
| 2026-08-18 | 31.4 | 31.7 | 31.3 | 31.4 | 885,090 | +0.00% |
| 2026-08-17 | 31.4 | 31.8 | 31.3 | 31.4 | 1,166,995 | -0.63% |
| 2026-08-16 | 31.8 | 31.9 | 31.6 | 31.6 | 1,042,610 | -0.63% |
| 2026-08-13 | 31.8 | 32.1 | 31.8 | 31.8 | 1,031,611 | -0.62% |
| 2026-08-12 | 32 | 32.4 | 31.9 | 32 | 1,164,230 | -0.31% |
| 2026-08-11 | 32.1 | 32.2 | 31.6 | 32.1 | 1,648,837 | +1.58% |
| 2026-08-10 | 31.6 | 31.9 | 31.5 | 31.6 | 1,124,986 | -0.32% |
| 2026-08-09 | 31.8 | 31.9 | 31.6 | 31.7 | 1,325,030 | -0.31% |
| 2026-08-06 | 31.8 | 32 | 31.6 | 31.8 | 1,699,144 | +0.32% |
| 2026-08-04 | 31.7 | 32 | 31.6 | 31.7 | 1,666,430 | -0.31% |
| 2026-08-03 | 31.8 | 32 | 31.7 | 31.8 | 1,559,740 | -0.31% |
| 2026-08-02 | 32 | 32.2 | 31.8 | 31.9 | 2,198,133 | -0.31% |
| 2026-07-30 | 32 | 32.2 | 31.6 | 32 | 3,712,510 | -0.31% |
| 2026-07-29 | 32.1 | 33 | 32 | 32.1 | 3,641,989 | -1.53% |
| 2026-07-28 | 32.6 | 32.9 | 32.5 | 32.6 | 2,135,954 | +0.31% |
| 2026-07-27 | 32.5 | 32.8 | 32.3 | 32.5 | 1,757,537 | +0.62% |
| 2026-07-26 | 32.6 | 32.6 | 32.2 | 32.3 | 1,489,633 | -0.62% |
| 2026-07-23 | 32.5 | 33 | 32.4 | 32.5 | 2,469,371 | -0.91% |
| 2026-07-22 | 32.8 | 33.1 | 32.7 | 32.8 | 2,726,202 | +0.00% |
| 2026-07-21 | 32.8 | 33.1 | 32.7 | 32.8 | 2,650,628 | +0.00% |
| 2026-07-20 | 32.6 | 32.9 | 32.4 | 32.8 | 1,600,132 | +0.61% |
| 2026-07-19 | 32.8 | 33.2 | 32.4 | 32.6 | 2,621,462 | -1.21% |
| 2026-07-16 | 33.3 | 33.5 | 32.9 | 33 | 3,495,729 | -0.90% |
| 2026-07-15 | 33.3 | 33.9 | 32.8 | 33.3 | 8,600,839 | +1.22% |
| 2026-07-14 | 32.9 | 33 | 32.3 | 32.9 | 3,981,170 | +1.54% |
| 2026-07-13 | 32.4 | 32.7 | 32.3 | 32.4 | 2,990,788 | -0.31% |
| 2026-07-12 | 32.5 | 32.8 | 32.3 | 32.5 | 2,381,485 | +0.31% |
| 2026-07-09 | 32.4 | 32.5 | 32.1 | 32.4 | 2,719,558 | +0.62% |
| 2026-07-08 | 32.2 | 32.5 | 32.1 | 32.2 | 1,942,159 | -0.62% |
| 2026-07-07 | 32.4 | 32.8 | 32.3 | 32.4 | 2,770,484 | -0.92% |
| 2026-07-06 | 32.7 | 32.8 | 32.3 | 32.7 | 2,709,493 | +1.24% |
| 2026-07-05 | 32.2 | 32.6 | 32.1 | 32.3 | 3,141,890 | +0.31% |
| 2026-07-02 | 32.2 | 32.8 | 32 | 32.2 | 4,166,623 | -1.23% |
| 2026-06-30 | 32.6 | 33 | 32.5 | 32.6 | 3,590,377 | -0.61% |
| 2026-06-29 | 32.8 | 33.2 | 32.6 | 32.8 | 3,950,966 | -0.30% |
| 2026-06-28 | 32.3 | 33 | 32.3 | 32.9 | 6,563,396 | +1.86% |
| 2026-06-25 | 32.3 | 32.6 | 32 | 32.3 | 4,143,294 | -0.62% |
| 2026-06-24 | 32.5 | 32.7 | 32.2 | 32.5 | 3,612,803 | +0.00% |
| 2026-06-23 | 32.5 | 32.8 | 31.7 | 32.5 | 4,196,007 | +1.25% |
| 2026-06-22 | 32.1 | 33 | 31.9 | 32.1 | 6,688,070 | -2.43% |
| 2026-06-21 | 32.6 | 33.3 | 32.4 | 32.9 | 8,318,488 | +0.30% |
| 2026-06-18 | 32.8 | 32.9 | 31.4 | 32.8 | 12,444,660 | +4.46% |
| 2026-06-17 | 31.4 | 31.5 | 30.9 | 31.4 | 2,485,240 | +1.29% |
| 2026-06-16 | 31 | 31.4 | 30.9 | 31 | 1,709,501 | -0.96% |
| 2026-06-15 | 31.2 | 31.6 | 31.1 | 31.3 | 3,439,273 | +0.32% |
| 2026-06-14 | 30.8 | 31.3 | 30.8 | 31.2 | 2,630,448 | +1.30% |
| 2026-06-11 | 30.8 | 31.3 | 30.7 | 30.8 | 1,506,889 | -0.96% |
| 2026-06-10 | 31.1 | 31.6 | 30.8 | 31.1 | 2,625,968 | +0.00% |
| 2026-06-09 | 31.1 | 31.4 | 30.2 | 31.1 | 3,894,487 | +1.63% |
| 2026-06-08 | 30.6 | 30.9 | 30.4 | 30.6 | 2,770,392 | -0.65% |
| 2026-06-07 | 30.7 | 32 | 30.7 | 30.8 | 5,651,749 | +0.65% |
| 2026-06-04 | 30.6 | 30.7 | 30 | 30.6 | 2,955,042 | +0.99% |
| 2026-06-03 | 30.3 | 30.6 | 30 | 30.3 | 2,729,507 | +0.66% |
| 2026-06-02 | 30.8 | 30.9 | 29.7 | 30.1 | 3,704,635 | -1.95% |
| 2026-06-01 | 30.7 | 30.8 | 30.1 | 30.7 | 3,137,146 | +1.66% |
| 2026-05-24 | 29.9 | 30.4 | 29.6 | 30.2 | 3,481,565 | +1.34% |
| 2026-05-23 | 29.3 | 29.9 | 29.1 | 29.8 | 1,928,529 | +2.05% |
| 2026-05-21 | 29.2 | 29.4 | 29 | 29.2 | 869,303 | +0.34% |
| 2026-05-20 | 28.5 | 29.2 | 28.5 | 29.1 | 834,298 | +2.11% |
| 2026-05-19 | 28.5 | 28.7 | 28.4 | 28.5 | 892,032 | -0.35% |
| 2026-05-18 | 28.5 | 28.9 | 28.5 | 28.6 | 983,560 | -0.35% |
| 2026-05-17 | 28.8 | 29 | 28.6 | 28.7 | 973,830 | -0.35% |
| 2026-05-14 | 28.8 | 29.3 | 28.7 | 28.8 | 1,224,220 | -0.69% |
| 2026-05-13 | 29.1 | 29.2 | 28.9 | 29 | 1,515,235 | -0.34% |
| 2026-05-12 | 29.1 | 29.3 | 29 | 29.1 | 738,041 | +0.00% |
| 2026-05-11 | 29.1 | 29.5 | 29 | 29.1 | 1,165,272 | -1.02% |
| 2026-05-10 | 29.6 | 30.3 | 29.3 | 29.4 | 1,941,293 | -0.68% |
| 2026-05-07 | 29.6 | 29.9 | 29.4 | 29.6 | 1,776,950 | +0.00% |
| 2026-05-06 | 29.6 | 29.9 | 29.3 | 29.6 | 1,369,042 | -0.34% |
| 2026-05-05 | 29.7 | 30.2 | 29.5 | 29.7 | 2,696,249 | -1.00% |
| 2026-05-04 | 30 | 30.3 | 29.7 | 30 | 3,933,905 | +1.69% |
| 2026-05-03 | 28.9 | 29.7 | 28.9 | 29.5 | 2,546,775 | +2.43% |