DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 35.00
+0.40 (1.16%)
At close: Jan 1, 2026
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 35.00 | 35.10 | 34.50 | 35.00 | 35.00 | 1.16% | 108,158 |
| Dec 30, 2025 | 34.30 | 34.70 | 34.30 | 34.60 | 34.60 | 0.58% | 56,297 |
| Dec 29, 2025 | 34.50 | 34.50 | 34.20 | 34.40 | 34.40 | -0.29% | 9,691 |
| Dec 28, 2025 | 35.20 | 35.30 | 34.00 | 34.50 | 34.50 | -1.15% | 20,469 |
| Dec 24, 2025 | 34.90 | 35.00 | 34.20 | 34.90 | 34.90 | 0.29% | 32,320 |
| Dec 23, 2025 | 34.00 | 35.00 | 33.90 | 34.80 | 34.80 | 0.87% | 66,096 |
| Dec 22, 2025 | 33.80 | 34.90 | 33.70 | 34.50 | 34.50 | 3.29% | 48,448 |
| Dec 21, 2025 | 33.20 | 33.80 | 33.00 | 33.40 | 33.40 | -0.60% | 124,465 |
| Dec 18, 2025 | 33.80 | 34.30 | 33.00 | 33.60 | 33.60 | -1.75% | 39,027 |
| Dec 17, 2025 | 34.50 | 34.60 | 34.10 | 34.20 | 34.20 | -0.29% | 35,698 |
| Dec 15, 2025 | 34.50 | 34.90 | 34.20 | 34.30 | 34.30 | -1.44% | 40,391 |
| Dec 14, 2025 | 35.00 | 35.00 | 34.70 | 34.80 | 34.80 | -0.29% | 28,544 |
| Dec 11, 2025 | 34.90 | 35.30 | 34.50 | 34.90 | 34.90 | 0.29% | 48,397 |
| Dec 10, 2025 | 34.80 | 35.10 | 34.60 | 34.80 | 34.80 | 0.87% | 80,485 |
| Dec 9, 2025 | 34.20 | 34.60 | 34.20 | 34.50 | 34.50 | 1.47% | 119,097 |
| Dec 8, 2025 | 33.80 | 34.40 | 33.70 | 34.00 | 34.00 | 0.29% | 79,814 |
| Dec 7, 2025 | 34.40 | 34.40 | 33.30 | 33.90 | 33.90 | 4.95% | 18,858 |
| Dec 4, 2025 | 32.30 | 35.30 | 32.00 | 32.30 | 32.30 | -9.01% | 358,396 |
| Dec 3, 2025 | 35.40 | 35.70 | 35.20 | 35.50 | 35.50 | 0.57% | 80,474 |
| Dec 2, 2025 | 35.30 | 35.50 | 34.70 | 35.30 | 35.30 | 0.57% | 29,108 |
| Dec 1, 2025 | 35.10 | 36.40 | 34.70 | 35.10 | 35.10 | -1.68% | 15,818 |
| Nov 30, 2025 | 36.00 | 36.90 | 35.50 | 35.70 | 35.70 | -1.92% | 44,063 |
| Nov 27, 2025 | 36.40 | 36.70 | 36.20 | 36.40 | 36.40 | 0.55% | 25,123 |
| Nov 26, 2025 | 36.20 | 36.80 | 35.90 | 36.20 | 36.20 | -0.55% | 49,804 |
| Nov 25, 2025 | 36.00 | 37.60 | 36.00 | 36.40 | 36.40 | -0.55% | 359,370 |
| Nov 24, 2025 | 36.60 | 36.70 | 35.60 | 36.60 | 36.60 | 2.52% | 229,396 |
| Nov 23, 2025 | 35.50 | 35.90 | 34.10 | 35.70 | 35.70 | 0.28% | 29,885 |
| Nov 20, 2025 | 35.80 | 36.40 | 35.30 | 35.60 | 35.60 | -1.39% | 70,000 |
| Nov 19, 2025 | 36.10 | 36.20 | 35.20 | 36.10 | 36.10 | 0.84% | 39,001 |
| Nov 18, 2025 | 34.60 | 35.90 | 34.60 | 35.80 | 35.80 | 3.47% | 114,872 |
| Nov 17, 2025 | 33.90 | 34.90 | 33.90 | 34.60 | 34.60 | 2.06% | 29,776 |
| Nov 16, 2025 | 34.40 | 34.40 | 31.50 | 33.90 | 33.90 | 2.73% | 18,998 |
| Nov 13, 2025 | 34.50 | 34.60 | 32.60 | 33.00 | 33.00 | -4.35% | 56,078 |
| Nov 12, 2025 | 35.60 | 35.60 | 34.10 | 34.50 | 34.50 | -2.27% | 41,571 |
| Nov 11, 2025 | 35.40 | 35.40 | 34.50 | 35.30 | 35.30 | 2.02% | 21,526 |
| Nov 10, 2025 | 35.10 | 35.50 | 34.40 | 34.60 | 34.60 | -1.42% | 34,478 |
| Nov 9, 2025 | 35.90 | 36.20 | 35.00 | 35.10 | 35.10 | -1.96% | 127,579 |
| Nov 6, 2025 | 35.50 | 36.00 | 35.10 | 35.80 | 35.80 | 0.28% | 63,351 |
| Nov 5, 2025 | 36.00 | 36.00 | 35.60 | 35.70 | 35.70 | -1.38% | 84,191 |
| Nov 4, 2025 | 36.80 | 36.80 | 36.10 | 36.20 | 36.20 | -1.09% | 82,362 |
| Nov 3, 2025 | 37.30 | 37.40 | 36.50 | 36.60 | 36.60 | -0.81% | 47,806 |
| Nov 2, 2025 | 36.70 | 37.00 | 36.70 | 36.90 | 36.90 | 0.82% | 86,001 |
| Oct 30, 2025 | 36.30 | 36.70 | 36.00 | 36.60 | 36.60 | 1.95% | 82,462 |
| Oct 29, 2025 | 36.20 | 36.20 | 35.80 | 35.90 | 35.90 | 0.56% | 59,855 |
| Oct 28, 2025 | 35.70 | 36.30 | 35.50 | 35.70 | 35.70 | -0.83% | 59,624 |
| Oct 27, 2025 | 36.00 | 36.50 | 35.90 | 36.00 | 36.00 | 0.28% | 57,614 |
| Oct 26, 2025 | 36.20 | 36.50 | 35.60 | 35.90 | 35.90 | -0.83% | 83,601 |
| Oct 23, 2025 | 36.40 | 36.40 | 35.70 | 36.20 | 36.20 | 0.56% | 71,253 |
| Oct 22, 2025 | 35.90 | 36.40 | 35.80 | 36.00 | 36.00 | 0.56% | 5,677 |
| Oct 21, 2025 | 36.40 | 36.70 | 35.50 | 35.80 | 35.80 | -1.65% | 102,560 |