DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 36.60
-0.30 (-0.81%)
At close: Nov 3, 2025
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 38.40 | 38.40 | 37.50 | 38.10 | 38.10 | 1.33% | 43,194 |
| Sep 22, 2025 | 38.00 | 38.40 | 37.50 | 37.60 | 37.60 | -1.05% | 51,322 |
| Sep 21, 2025 | 38.30 | 38.40 | 37.90 | 38.00 | 38.00 | -0.52% | 76,945 |
| Sep 18, 2025 | 38.40 | 38.80 | 38.00 | 38.20 | 38.20 | -0.78% | 55,707 |
| Sep 17, 2025 | 38.80 | 39.00 | 38.40 | 38.50 | 38.50 | -0.52% | 135,270 |
| Sep 16, 2025 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | 0.26% | 103,354 |
| Sep 15, 2025 | 39.20 | 39.20 | 38.50 | 38.60 | 38.60 | -0.26% | 78,909 |
| Sep 14, 2025 | 39.80 | 39.80 | 38.60 | 38.70 | 38.70 | -2.03% | 84,504 |
| Sep 11, 2025 | 39.60 | 39.70 | 38.50 | 39.50 | 39.50 | 1.28% | 194,776 |
| Sep 10, 2025 | 39.60 | 40.20 | 38.70 | 39.00 | 39.00 | -2.01% | 234,985 |
| Sep 9, 2025 | 41.30 | 41.30 | 39.50 | 39.80 | 39.80 | -3.63% | 310,520 |
| Sep 8, 2025 | 41.80 | 42.00 | 41.10 | 41.30 | 41.30 | -1.20% | 586,995 |
| Sep 7, 2025 | 40.40 | 42.10 | 40.20 | 41.80 | 41.80 | 4.24% | 966,944 |
| Sep 4, 2025 | 39.70 | 40.60 | 39.50 | 40.10 | 40.10 | 1.52% | 911,674 |
| Sep 3, 2025 | 39.00 | 39.90 | 39.00 | 39.50 | 39.50 | 2.07% | 406,281 |
| Sep 2, 2025 | 38.30 | 38.90 | 37.80 | 38.70 | 38.70 | 1.57% | 280,005 |
| Sep 1, 2025 | 38.60 | 38.90 | 37.90 | 38.10 | 38.10 | -1.30% | 260,257 |
| Aug 31, 2025 | 39.00 | 39.50 | 38.40 | 38.60 | 38.60 | -0.26% | 514,902 |
| Aug 28, 2025 | 38.00 | 38.80 | 37.80 | 38.70 | 38.70 | 2.38% | 335,054 |
| Aug 27, 2025 | 38.00 | 38.00 | 37.40 | 37.80 | 37.80 | -0.53% | 195,740 |
| Aug 26, 2025 | 37.90 | 38.80 | 37.80 | 38.00 | 38.00 | 0.26% | 252,104 |
| Aug 25, 2025 | 37.10 | 38.00 | 37.10 | 37.90 | 37.90 | 1.61% | 271,634 |
| Aug 24, 2025 | 37.20 | 37.60 | 37.20 | 37.30 | 37.30 | 0.54% | 153,149 |