📋 ROBI Robi Axiata PLC.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-8.23%
32.80 → 30.10 (-2.70 tk)
Highest
33.90
15 Jul 2026
Lowest
29.20
14 Sep 2026
Up and down days
21 / 34
9 unchanged · 64 sessions
📊 Against the rest of the market
ROBI -8.23%
DSEX index -1.26%
Telecommunication (3 companies) -4.53%
Ahead of the index by -6.97%
🎢 How rough the ride was
Deepest fall from a peak -12.01% 15 Jul 2026 → 14 Sep 2026
Swing, yearly basis 13.8%
Best single day +1.86% 28 Jun 2026
Worst single day -2.43% 22 Jun 2026
Longest run of rises 2 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 141,275,782
Average per day 2,207,434
Money traded, total 4,549.1 mn tk
Number of trades 79,630
Busiest day 8,600,839 15 Jul 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS 0.95
Q2 (to 06/2026) EPS 0.50
Dividends declared for nearby years
2025 17.5%
📰 News in this period (1)
19 Aug 2026 BSEC reconstitutes probe committee on Robi Axiata, extends deadline by 90 working days neutral
🔔 Signals that fired (5)
16 Sep 2026 · macd cross up buy 30.00
3 Sep 2026 · oversold bounce buy 30.20
31 Aug 2026 · oversold bounce buy 30.30
30 Aug 2026 · oversold bounce buy 30.50
12 Aug 2026 · trend break sell 32.00
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 30.40 30.40 30.00 30.10 -0.99% 259,927 334 7.85
20 Sep 2026 30.00 30.60 29.90 30.40 +1.33% 919,410 610 27.88
17 Sep 2026 30.00 30.10 29.80 30.00 0.00% 460,028 473 13.80
16 Sep 2026 29.80 30.20 29.60 30.00 +0.67% 857,597 596 25.69
15 Sep 2026 29.30 30.00 29.40 29.80 +1.71% 444,805 549 13.21
14 Sep 2026 29.90 30.10 29.20 29.30 -2.01% 1,124,919 1,146 33.33
13 Sep 2026 30.00 30.30 29.80 29.90 -0.33% 1,107,436 769 33.10
10 Sep 2026 29.90 30.50 29.80 30.00 +0.33% 1,162,358 846 34.90
9 Sep 2026 29.80 30.00 29.40 29.90 +0.34% 944,434 700 28.04
8 Sep 2026 29.80 30.00 29.70 29.80 0.00% 996,346 741 29.74
7 Sep 2026 29.80 30.00 29.50 29.80 0.00% 1,454,623 1,179 43.23
6 Sep 2026 30.20 30.30 29.70 29.80 -1.32% 1,134,483 1,168 33.93
3 Sep 2026 30.50 30.70 30.10 30.20 -0.98% 1,019,164 1,039 30.88
2 Sep 2026 30.50 30.80 30.20 30.50 0.00% 976,170 808 29.70
1 Sep 2026 30.30 30.80 30.40 30.50 +0.66% 636,500 658 19.45
31 Aug 2026 30.50 30.60 30.30 30.30 -0.66% 537,594 741 16.32
30 Aug 2026 30.70 31.00 30.30 30.50 -0.65% 1,067,610 1,133 32.65
27 Aug 2026 30.70 31.00 30.70 30.70 0.00% 572,266 554 17.62
25 Aug 2026 30.80 31.00 30.60 30.70 -0.32% 561,519 734 17.28
24 Aug 2026 30.90 31.10 30.70 30.80 -0.32% 1,023,009 796 31.57
23 Aug 2026 31.30 31.60 30.80 30.90 -1.28% 996,090 1,038 30.90
20 Aug 2026 31.20 31.40 31.20 31.30 +0.32% 658,155 488 20.59
19 Aug 2026 31.40 31.40 31.10 31.20 -0.64% 1,079,465 991 33.70
18 Aug 2026 31.50 31.70 31.30 31.40 0.00% 885,090 833 27.86
17 Aug 2026 31.70 31.80 31.30 31.40 -0.63% 1,166,995 1,114 36.75
16 Aug 2026 31.80 31.90 31.60 31.60 -0.63% 1,042,610 804 33.01
13 Aug 2026 32.00 32.10 31.80 31.80 -0.62% 1,031,611 721 32.84
12 Aug 2026 32.40 32.40 31.90 32.00 -0.31% 1,164,230 859 37.37
11 Aug 2026 31.70 32.20 31.60 32.10 +1.58% 1,648,837 1,117 52.60
10 Aug 2026 31.70 31.90 31.50 31.60 -0.32% 1,124,986 888 35.58
9 Aug 2026 31.80 31.90 31.60 31.70 -0.31% 1,325,030 881 42.02
6 Aug 2026 31.70 32.00 31.60 31.80 +0.32% 1,699,144 1,002 54.01
4 Aug 2026 31.90 32.00 31.60 31.70 -0.31% 1,666,430 959 52.87
3 Aug 2026 31.80 32.00 31.70 31.80 -0.31% 1,559,740 1,045 49.63
2 Aug 2026 32.00 32.20 31.80 31.90 -0.31% 2,198,133 1,669 70.33
30 Jul 2026 32.10 32.20 31.60 32.00 -0.31% 3,712,510 2,032 118.15
29 Jul 2026 33.00 33.00 32.00 32.10 -1.53% 3,641,989 2,612 117.60
28 Jul 2026 32.60 32.90 32.50 32.60 +0.31% 2,135,954 956 69.77
27 Jul 2026 32.40 32.80 32.30 32.50 +0.62% 1,757,537 754 57.20
26 Jul 2026 32.60 32.60 32.20 32.30 -0.62% 1,489,633 1,095 48.25
23 Jul 2026 32.80 33.00 32.40 32.50 -0.91% 2,469,371 1,241 80.56
22 Jul 2026 33.00 33.10 32.70 32.80 0.00% 2,726,202 1,336 89.71
21 Jul 2026 32.80 33.10 32.70 32.80 0.00% 2,650,628 1,367 87.06
20 Jul 2026 32.60 32.90 32.40 32.80 +0.61% 1,600,132 1,149 52.26
19 Jul 2026 32.80 33.20 32.40 32.60 -1.21% 2,621,462 1,978 85.80
16 Jul 2026 33.30 33.50 32.90 33.00 -0.90% 3,495,729 1,608 115.46
15 Jul 2026 32.80 33.90 32.80 33.30 +1.22% 8,600,839 3,604 287.72
14 Jul 2026 32.40 33.00 32.30 32.90 +1.54% 3,981,170 1,686 130.21
13 Jul 2026 32.50 32.70 32.30 32.40 -0.31% 2,990,788 1,212 97.13
12 Jul 2026 32.50 32.80 32.30 32.50 +0.31% 2,381,485 1,091 77.56
9 Jul 2026 32.30 32.50 32.10 32.40 +0.62% 2,719,558 1,198 87.80
8 Jul 2026 32.40 32.50 32.10 32.20 -0.62% 1,942,159 1,316 62.62
7 Jul 2026 32.80 32.80 32.30 32.40 -0.92% 2,770,484 1,337 89.82
6 Jul 2026 32.40 32.80 32.30 32.70 +1.24% 2,709,493 1,405 88.26
5 Jul 2026 32.20 32.60 32.10 32.30 +0.31% 3,141,890 1,309 101.54
2 Jul 2026 32.60 32.80 32.00 32.20 -1.23% 4,166,624 2,006 134.55
30 Jun 2026 32.80 33.00 32.50 32.60 -0.61% 3,590,377 1,599 117.51
29 Jun 2026 33.00 33.20 32.60 32.80 -0.30% 3,950,966 1,964 129.76
28 Jun 2026 32.30 33.00 32.30 32.90 +1.86% 6,563,396 2,397 215.01
25 Jun 2026 32.50 32.60 32.00 32.30 -0.62% 4,143,294 2,096 133.76
24 Jun 2026 32.50 32.70 32.20 32.50 0.00% 3,612,803 1,350 117.41
23 Jun 2026 32.10 32.80 31.70 32.50 +1.25% 4,196,007 1,895 135.69
22 Jun 2026 33.00 33.00 31.90 32.10 -2.43% 6,688,070 2,615 217.10
21 Jun 2026 32.60 33.30 32.40 32.90 +0.30% 8,318,488 3,439 273.62

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.