DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 40.80
+1.00 (2.51%)
At close: Jul 31, 2025
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 32.90 | 32.90 | 32.20 | 32.30 | 32.30 | -2.12% | 42,628 |
| Jun 19, 2025 | 32.80 | 33.10 | 32.50 | 33.00 | 33.00 | 1.23% | 302,463 |
| Jun 18, 2025 | 32.30 | 32.80 | 32.10 | 32.60 | 32.60 | - | 50,341 |
| Jun 17, 2025 | 32.60 | 32.90 | 32.10 | 32.60 | 32.60 | -0.31% | 54,805 |
| Jun 16, 2025 | 32.20 | 32.80 | 32.20 | 32.70 | 32.70 | 1.24% | 71,739 |
| Jun 15, 2025 | 31.10 | 32.60 | 31.10 | 32.30 | 32.30 | 1.25% | 127,618 |
| Jun 4, 2025 | 31.60 | 31.90 | 31.40 | 31.90 | 31.90 | 1.59% | 13,184 |
| Jun 3, 2025 | 31.40 | 31.80 | 31.20 | 31.40 | 31.40 | -0.95% | 37,972 |
| Jun 2, 2025 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | 0.63% | 86,337 |
| Jun 1, 2025 | 31.70 | 31.90 | 31.30 | 31.50 | 31.50 | -1.56% | 13,203 |
| May 29, 2025 | 31.00 | 32.20 | 31.00 | 32.00 | 32.00 | 3.23% | 66,587 |
| May 28, 2025 | 30.10 | 31.20 | 30.10 | 31.00 | 31.00 | -5.33% | 94,935 |
| May 26, 2025 | 33.33 | 33.33 | 32.16 | 32.75 | 31.28 | -1.18% | 109,694 |
| May 25, 2025 | 33.63 | 33.73 | 32.94 | 33.14 | 31.65 | -1.46% | 45,096 |
| May 24, 2025 | 34.22 | 34.22 | 33.04 | 33.63 | 32.12 | - | 83,879 |
| May 22, 2025 | 34.51 | 34.51 | 33.53 | 33.63 | 32.12 | -1.72% | 46,504 |
| May 21, 2025 | 34.31 | 34.41 | 33.82 | 34.22 | 32.68 | - | 78,807 |
| May 20, 2025 | 34.71 | 34.71 | 33.92 | 34.22 | 32.68 | -0.29% | 59,289 |
| May 19, 2025 | 34.12 | 34.41 | 33.63 | 34.31 | 32.77 | 0.86% | 321,234 |
| May 18, 2025 | 33.53 | 34.12 | 33.53 | 34.02 | 32.49 | 0.87% | 139,126 |
| May 15, 2025 | 33.82 | 33.92 | 32.84 | 33.73 | 32.21 | 0.88% | 334,006 |
| May 14, 2025 | 33.53 | 33.53 | 33.33 | 33.43 | 31.93 | 0.29% | 97,980 |
| May 13, 2025 | 33.33 | 33.63 | 33.33 | 33.33 | 31.84 | 0.59% | 118,209 |