DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 41.50
-0.20 (-0.48%)
At close: Sep 3, 2026
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 42.00 | 42.20 | 41.40 | 41.50 | 41.50 | -0.48% | 116,428 |
| Sep 2, 2026 | 41.40 | 41.90 | 41.00 | 41.70 | 41.70 | 0.72% | 50,251 |
| Sep 1, 2026 | 41.40 | 41.80 | 41.00 | 41.40 | 41.40 | 1.47% | 119,553 |
| Aug 31, 2026 | 40.90 | 41.00 | 40.40 | 40.80 | 40.80 | 0.99% | 47,883 |
| Aug 30, 2026 | 42.40 | 42.40 | 40.00 | 40.40 | 40.40 | -2.18% | 82,036 |
| Aug 27, 2026 | 41.30 | 42.40 | 41.10 | 41.30 | 41.30 | -0.72% | 35,801 |
| Aug 25, 2026 | 41.80 | 41.80 | 41.10 | 41.60 | 41.60 | -0.24% | 98,690 |
| Aug 24, 2026 | 42.00 | 42.50 | 40.30 | 41.70 | 41.70 | -0.71% | 147,627 |
| Aug 23, 2026 | 43.70 | 43.70 | 41.70 | 42.00 | 42.00 | -3.89% | 156,037 |
| Aug 20, 2026 | 44.10 | 44.20 | 43.50 | 43.70 | 43.70 | -0.91% | 122,344 |
| Aug 19, 2026 | 44.10 | 44.30 | 43.60 | 44.10 | 44.10 | -0.68% | 165,107 |
| Aug 18, 2026 | 44.40 | 45.20 | 44.00 | 44.40 | 44.40 | 0.91% | 636,633 |
| Aug 17, 2026 | 44.00 | 44.50 | 44.00 | 44.00 | 44.00 | - | 447,089 |
| Aug 16, 2026 | 44.30 | 44.60 | 43.60 | 44.00 | 44.00 | -0.23% | 749,597 |
| Aug 13, 2026 | 44.20 | 44.40 | 43.50 | 44.10 | 44.10 | -0.23% | 252,266 |
| Aug 12, 2026 | 44.00 | 44.50 | 43.90 | 44.20 | 44.20 | 0.45% | 674,195 |
| Aug 11, 2026 | 44.00 | 44.40 | 42.70 | 44.00 | 44.00 | 2.80% | 926,315 |
| Aug 10, 2026 | 43.40 | 43.40 | 42.50 | 42.80 | 42.80 | - | 161,382 |
| Aug 9, 2026 | 43.50 | 43.50 | 42.70 | 42.80 | 42.80 | -0.47% | 97,170 |
| Aug 6, 2026 | 43.00 | 43.40 | 42.70 | 43.00 | 43.00 | 0.47% | 283,111 |
| Aug 4, 2026 | 43.70 | 43.70 | 42.60 | 42.80 | 42.80 | -0.70% | 180,637 |
| Aug 3, 2026 | 43.10 | 43.70 | 42.90 | 43.10 | 43.10 | -0.46% | 303,742 |
| Aug 2, 2026 | 44.00 | 44.00 | 43.20 | 43.30 | 43.30 | -1.59% | 595,416 |
| Jul 30, 2026 | 43.20 | 44.20 | 43.20 | 44.00 | 44.00 | 2.09% | 545,912 |
| Jul 29, 2026 | 43.80 | 44.00 | 42.90 | 43.10 | 43.10 | -1.15% | 457,047 |
| Jul 28, 2026 | 43.60 | 44.10 | 43.30 | 43.60 | 43.60 | 0.46% | 557,470 |
| Jul 27, 2026 | 43.40 | 44.10 | 42.90 | 43.40 | 43.40 | 1.64% | 642,650 |
| Jul 26, 2026 | 43.60 | 43.60 | 42.50 | 42.70 | 42.70 | -2.06% | 686,883 |
| Jul 23, 2026 | 44.30 | 44.40 | 43.10 | 43.60 | 43.60 | -1.80% | 727,036 |
| Jul 22, 2026 | 44.00 | 45.10 | 42.50 | 44.40 | 44.40 | 1.37% | 1,654,482 |
| Jul 21, 2026 | 43.80 | 44.40 | 41.80 | 43.80 | 43.80 | 4.78% | 1,907,792 |
| Jul 20, 2026 | 41.80 | 42.20 | 41.40 | 41.80 | 41.80 | 0.24% | 455,099 |
| Jul 19, 2026 | 42.30 | 42.30 | 41.10 | 41.70 | 41.70 | 0.24% | 181,399 |
| Jul 16, 2026 | 41.60 | 42.40 | 41.30 | 41.60 | 41.60 | -2.12% | 264,813 |
| Jul 15, 2026 | 42.30 | 42.90 | 42.30 | 42.50 | 42.50 | 0.71% | 612,688 |
| Jul 14, 2026 | 42.30 | 42.50 | 41.70 | 42.20 | 42.20 | -0.47% | 389,765 |
| Jul 13, 2026 | 42.40 | 43.10 | 41.90 | 42.40 | 42.40 | -0.47% | 538,275 |
| Jul 12, 2026 | 41.90 | 42.70 | 41.10 | 42.60 | 42.60 | 3.65% | 575,673 |
| Jul 9, 2026 | 41.40 | 41.50 | 40.60 | 41.10 | 41.10 | 1.23% | 267,279 |
| Jul 8, 2026 | 41.50 | 41.80 | 40.50 | 40.60 | 40.60 | -2.17% | 438,476 |
| Jul 7, 2026 | 41.50 | 42.20 | 41.40 | 41.50 | 41.50 | -1.43% | 267,387 |
| Jul 6, 2026 | 42.10 | 43.00 | 42.00 | 42.10 | 42.10 | -1.17% | 260,104 |
| Jul 5, 2026 | 41.60 | 42.70 | 41.50 | 42.60 | 42.60 | 2.40% | 931,811 |
| Jul 2, 2026 | 41.40 | 42.00 | 41.00 | 41.60 | 41.60 | 1.46% | 427,275 |
| Jun 30, 2026 | 41.10 | 41.80 | 40.60 | 41.00 | 41.00 | -0.24% | 681,676 |
| Jun 29, 2026 | 41.00 | 41.20 | 40.70 | 41.10 | 41.10 | 0.98% | 396,381 |
| Jun 28, 2026 | 41.20 | 41.70 | 39.60 | 40.70 | 40.70 | -1.21% | 346,341 |
| Jun 25, 2026 | 41.00 | 41.30 | 40.20 | 41.20 | 41.20 | 0.98% | 524,904 |
| Jun 24, 2026 | 40.50 | 41.00 | 39.90 | 40.80 | 40.80 | 0.74% | 314,621 |
| Jun 23, 2026 | 39.80 | 40.60 | 39.70 | 40.50 | 40.50 | 1.25% | 129,313 |