DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 39.50
+0.80 (2.07%)
At close: Sep 3, 2025
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 38.50 | 39.90 | 38.50 | 39.80 | 39.80 | 5.01% | 538,433 |
| Jul 29, 2025 | 38.70 | 39.20 | 37.70 | 37.90 | 37.90 | -1.56% | 202,276 |
| Jul 28, 2025 | 39.00 | 40.00 | 38.20 | 38.50 | 38.50 | -1.03% | 381,859 |
| Jul 27, 2025 | 39.30 | 40.40 | 38.70 | 38.90 | 38.90 | -2.99% | 464,079 |
| Jul 24, 2025 | 38.40 | 41.20 | 37.60 | 40.10 | 40.10 | 5.25% | 1,230,583 |
| Jul 23, 2025 | 37.40 | 39.50 | 37.40 | 38.10 | 38.10 | 2.97% | 742,323 |
| Jul 22, 2025 | 36.30 | 37.30 | 36.30 | 37.00 | 37.00 | -0.54% | 356,749 |
| Jul 21, 2025 | 37.80 | 38.20 | 36.90 | 37.20 | 37.20 | -1.06% | 533,556 |
| Jul 20, 2025 | 36.10 | 38.00 | 36.10 | 37.60 | 37.60 | 3.58% | 807,319 |
| Jul 17, 2025 | 36.30 | 36.80 | 36.10 | 36.30 | 36.30 | - | 274,202 |
| Jul 16, 2025 | 35.30 | 36.60 | 35.30 | 36.30 | 36.30 | 1.97% | 299,297 |
| Jul 15, 2025 | 35.20 | 35.80 | 35.00 | 35.60 | 35.60 | 1.14% | 211,427 |
| Jul 14, 2025 | 35.90 | 35.90 | 35.00 | 35.20 | 35.20 | -0.85% | 71,427 |
| Jul 13, 2025 | 35.80 | 36.00 | 35.10 | 35.50 | 35.50 | -1.39% | 120,967 |
| Jul 10, 2025 | 35.80 | 36.00 | 35.50 | 36.00 | 36.00 | 1.12% | 208,753 |
| Jul 9, 2025 | 35.30 | 35.70 | 35.00 | 35.60 | 35.60 | 0.85% | 195,422 |
| Jul 8, 2025 | 35.40 | 35.60 | 34.50 | 35.30 | 35.30 | -0.28% | 132,819 |
| Jul 7, 2025 | 34.50 | 35.60 | 34.50 | 35.40 | 35.40 | 2.02% | 249,617 |
| Jul 3, 2025 | 34.10 | 34.80 | 34.00 | 34.70 | 34.70 | 1.76% | 175,609 |
| Jul 2, 2025 | 33.60 | 34.30 | 33.60 | 34.10 | 34.10 | 1.49% | 241,399 |
| Jun 30, 2025 | 33.50 | 33.70 | 32.90 | 33.60 | 33.60 | -0.30% | 75,647 |
| Jun 29, 2025 | 33.60 | 34.00 | 33.50 | 33.70 | 33.70 | 0.30% | 155,887 |
| Jun 26, 2025 | 32.40 | 33.80 | 32.40 | 33.60 | 33.60 | 1.82% | 119,999 |
| Jun 25, 2025 | 32.10 | 33.10 | 32.10 | 33.00 | 33.00 | 3.13% | 135,712 |
| Jun 24, 2025 | 32.60 | 32.80 | 32.00 | 32.00 | 32.00 | -1.23% | 91,706 |
| Jun 23, 2025 | 32.80 | 32.80 | 32.30 | 32.40 | 32.40 | 0.31% | 20,693 |