DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 38.00
+0.20 (0.53%)
At close: Mar 4, 2026
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 39.00 | 39.20 | 37.60 | 37.80 | 37.80 | -2.83% | 259,144 |
| Mar 2, 2026 | 38.00 | 39.10 | 37.80 | 38.90 | 38.90 | 2.10% | 224,802 |
| Mar 1, 2026 | 37.90 | 38.80 | 37.10 | 38.10 | 38.10 | -2.06% | 155,213 |
| Feb 26, 2026 | 39.10 | 39.30 | 38.80 | 38.90 | 38.90 | -0.26% | 123,426 |
| Feb 25, 2026 | 39.10 | 39.20 | 38.80 | 39.00 | 39.00 | -0.26% | 37,404 |
| Feb 24, 2026 | 39.10 | 39.50 | 39.00 | 39.10 | 39.10 | -0.76% | 167,608 |
| Feb 23, 2026 | 39.30 | 39.50 | 39.00 | 39.40 | 39.40 | 1.55% | 298,149 |
| Feb 22, 2026 | 38.80 | 39.20 | 38.60 | 38.80 | 38.80 | - | 110,474 |
| Feb 19, 2026 | 39.10 | 39.10 | 38.40 | 38.80 | 38.80 | -0.51% | 109,795 |
| Feb 18, 2026 | 39.40 | 39.40 | 38.90 | 39.00 | 39.00 | -1.02% | 274,683 |
| Feb 17, 2026 | 39.10 | 40.20 | 38.80 | 39.40 | 39.40 | 0.77% | 732,337 |
| Feb 16, 2026 | 39.90 | 40.10 | 39.00 | 39.10 | 39.10 | -1.26% | 504,348 |
| Feb 15, 2026 | 38.30 | 39.80 | 38.30 | 39.60 | 39.60 | 3.13% | 616,556 |
| Feb 10, 2026 | 38.40 | 38.60 | 37.90 | 38.40 | 38.40 | 1.32% | 995,570 |
| Feb 9, 2026 | 37.90 | 38.10 | 37.70 | 37.90 | 37.90 | 0.53% | 1,246,678 |
| Feb 8, 2026 | 37.50 | 37.90 | 37.30 | 37.70 | 37.70 | - | 132,413 |
| Feb 5, 2026 | 37.70 | 37.90 | 37.60 | 37.70 | 37.70 | -1.05% | 135,567 |
| Feb 3, 2026 | 38.30 | 38.30 | 37.80 | 38.10 | 38.10 | - | 230,018 |
| Feb 2, 2026 | 38.10 | 38.30 | 37.60 | 38.10 | 38.10 | 1.33% | 1,452,550 |
| Feb 1, 2026 | 37.20 | 37.80 | 37.20 | 37.60 | 37.60 | 0.27% | 79,483 |
| Jan 29, 2026 | 37.70 | 37.70 | 37.30 | 37.50 | 37.50 | -0.53% | 107,653 |
| Jan 28, 2026 | 37.70 | 38.00 | 37.60 | 37.70 | 37.70 | -0.53% | 170,756 |
| Jan 27, 2026 | 37.40 | 37.90 | 37.30 | 37.90 | 37.90 | 1.61% | 1,282,511 |
| Jan 26, 2026 | 37.50 | 37.80 | 37.30 | 37.30 | 37.30 | -1.58% | 121,303 |
| Jan 25, 2026 | 37.30 | 37.90 | 37.30 | 37.90 | 37.90 | 0.53% | 225,666 |
| Jan 22, 2026 | 37.70 | 38.00 | 37.20 | 37.70 | 37.70 | - | 140,110 |
| Jan 21, 2026 | 37.70 | 38.40 | 37.50 | 37.70 | 37.70 | -0.53% | 205,473 |
| Jan 20, 2026 | 37.20 | 38.10 | 37.20 | 37.90 | 37.90 | 1.88% | 2,500,658 |
| Jan 19, 2026 | 37.20 | 37.40 | 36.80 | 37.20 | 37.20 | 0.81% | 198,957 |
| Jan 18, 2026 | 36.40 | 37.00 | 36.20 | 36.90 | 36.90 | 1.37% | 153,048 |
| Jan 15, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -0.55% | 79,873 |
| Jan 14, 2026 | 36.60 | 36.90 | 36.20 | 36.60 | 36.60 | - | 55,338 |
| Jan 13, 2026 | 36.60 | 36.70 | 36.20 | 36.60 | 36.60 | 0.83% | 98,241 |
| Jan 12, 2026 | 36.40 | 36.40 | 35.80 | 36.30 | 36.30 | 0.55% | 40,522 |
| Jan 11, 2026 | 36.70 | 36.70 | 35.90 | 36.10 | 36.10 | -1.37% | 62,072 |
| Jan 8, 2026 | 36.60 | 36.70 | 36.30 | 36.60 | 36.60 | 0.27% | 110,185 |
| Jan 7, 2026 | 36.50 | 36.60 | 35.90 | 36.50 | 36.50 | 1.39% | 266,791 |
| Jan 6, 2026 | 35.40 | 36.10 | 35.10 | 36.00 | 36.00 | 0.56% | 393,322 |
| Jan 5, 2026 | 35.80 | 36.00 | 35.40 | 35.80 | 35.80 | - | 55,741 |
| Jan 4, 2026 | 35.00 | 36.00 | 35.00 | 35.80 | 35.80 | 2.29% | 176,859 |
| 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 |