DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 36.70
-0.30 (-0.81%)
At close: Oct 12, 2025
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 37.00 | 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 |
| Aug 21, 2025 | 36.90 | 37.60 | 36.80 | 37.10 | 37.10 | -0.27% | 48,708 |
| Aug 20, 2025 | 37.30 | 37.90 | 36.80 | 37.20 | 37.20 | -0.53% | 147,221 |
| Aug 19, 2025 | 38.10 | 38.30 | 37.10 | 37.40 | 37.40 | -1.84% | 304,399 |
| Aug 18, 2025 | 38.50 | 38.50 | 37.90 | 38.10 | 38.10 | -0.26% | 276,403 |
| Aug 17, 2025 | 38.40 | 38.70 | 37.80 | 38.20 | 38.20 | 0.53% | 180,108 |
| Aug 14, 2025 | 38.40 | 38.40 | 37.40 | 38.00 | 38.00 | 1.88% | 171,158 |
| Aug 13, 2025 | 37.50 | 38.10 | 36.90 | 37.30 | 37.30 | -1.58% | 88,961 |
| Aug 12, 2025 | 37.70 | 38.40 | 37.20 | 37.90 | 37.90 | 0.53% | 77,092 |
| Aug 11, 2025 | 38.40 | 38.40 | 37.50 | 37.70 | 37.70 | -0.79% | 180,608 |
| Aug 10, 2025 | 39.60 | 39.60 | 37.50 | 38.00 | 38.00 | -3.06% | 244,979 |
| Aug 7, 2025 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | -0.76% | 309,040 |
| Aug 6, 2025 | 40.40 | 40.50 | 39.40 | 39.50 | 39.50 | -1.50% | 262,580 |
| Aug 4, 2025 | 41.30 | 41.50 | 40.00 | 40.10 | 40.10 | -1.96% | 475,782 |
| Aug 3, 2025 | 41.00 | 41.20 | 40.00 | 40.90 | 40.90 | 0.25% | 480,077 |
| Jul 31, 2025 | 39.90 | 41.10 | 39.70 | 40.80 | 40.80 | 2.51% | 1,257,600 |