DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 32.30
-3.20 (-9.01%)
At close: Dec 4, 2025
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 36.80 | 36.80 | 35.90 | 36.40 | 36.40 | 1.39% | 85,288 |
| Oct 19, 2025 | 36.80 | 37.00 | 35.50 | 35.90 | 35.90 | -1.37% | 65,694 |
| Oct 16, 2025 | 36.30 | 36.50 | 36.00 | 36.40 | 36.40 | 0.28% | 20,279 |
| Oct 15, 2025 | 36.60 | 37.00 | 36.10 | 36.30 | 36.30 | -1.63% | 31,900 |
| Oct 14, 2025 | 37.00 | 37.50 | 36.60 | 36.90 | 36.90 | -0.27% | 28,017 |
| Oct 13, 2025 | 37.70 | 37.70 | 36.80 | 37.00 | 37.00 | 0.82% | 79,216 |
| Oct 12, 2025 | 36.80 | 37.10 | 36.60 | 36.70 | 36.70 | -0.81% | 84,548 |
| Oct 9, 2025 | 37.40 | 37.80 | 36.90 | 37.00 | 37.00 | -1.07% | 62,830 |
| Oct 8, 2025 | 37.70 | 38.00 | 37.30 | 37.40 | 37.40 | -1.06% | 418,446 |
| Oct 7, 2025 | 38.30 | 38.30 | 37.20 | 37.80 | 37.80 | -0.26% | 875,907 |
| Oct 6, 2025 | 38.80 | 38.80 | 37.90 | 37.90 | 37.90 | -1.56% | 150,709 |
| Oct 5, 2025 | 38.20 | 38.70 | 38.20 | 38.50 | 38.50 | 1.05% | 121,769 |
| Sep 30, 2025 | 38.00 | 38.40 | 37.90 | 38.10 | 38.10 | 0.26% | 138,824 |
| Sep 29, 2025 | 38.00 | 38.20 | 37.60 | 38.00 | 38.00 | -0.26% | 79,512 |
| Sep 28, 2025 | 38.60 | 38.60 | 37.70 | 38.10 | 38.10 | -1.04% | 30,937 |
| Sep 25, 2025 | 38.60 | 39.20 | 38.00 | 38.50 | 38.50 | -0.26% | 201,156 |
| Sep 24, 2025 | 38.00 | 38.70 | 38.00 | 38.60 | 38.60 | 1.31% | 65,946 |