DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 37.40
-0.80 (-2.09%)
At close: Nov 3, 2026
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 38.00 | 38.00 | 37.30 | 37.40 | 37.40 | -2.09% | 9,072 |
| Nov 2, 2026 | 38.90 | 39.40 | 37.30 | 38.20 | 38.20 | 0.79% | 55,747 |
| Nov 1, 2026 | 39.10 | 39.10 | 36.80 | 37.90 | 37.90 | -2.57% | 32,229 |
| Oct 29, 2026 | 38.80 | 39.00 | 38.50 | 38.90 | 38.90 | 0.26% | 57,754 |
| Oct 28, 2026 | 39.30 | 39.30 | 38.40 | 38.80 | 38.80 | 0.26% | 24,532 |
| Oct 27, 2026 | 38.60 | 39.20 | 38.20 | 38.70 | 38.70 | - | 4,980 |
| Oct 26, 2026 | 38.60 | 39.30 | 38.60 | 38.70 | 38.70 | 0.26% | 3,878 |
| Oct 25, 2026 | 39.40 | 39.40 | 38.50 | 38.60 | 38.60 | -2.03% | 24,984 |
| Oct 19, 2026 | 39.30 | 39.50 | 39.00 | 39.40 | 39.40 | - | 56,685 |
| Oct 17, 2026 | 39.10 | 39.80 | 39.00 | 39.40 | 39.40 | 0.77% | 28,271 |
| Oct 15, 2026 | 39.10 | 39.90 | 39.00 | 39.10 | 39.10 | - | 31,954 |
| Oct 14, 2026 | 39.10 | 39.50 | 39.00 | 39.10 | 39.10 | -1.01% | 64,999 |
| Oct 13, 2026 | 39.50 | 40.00 | 39.40 | 39.50 | 39.50 | -1.00% | 90,721 |
| Oct 12, 2026 | 40.00 | 40.10 | 39.30 | 39.90 | 39.90 | 0.25% | 28,874 |
| Oct 11, 2026 | 40.20 | 40.20 | 39.60 | 39.80 | 39.80 | - | 81,883 |
| Oct 8, 2026 | 39.50 | 40.00 | 39.40 | 39.80 | 39.80 | 1.02% | 38,225 |
| Oct 7, 2026 | 39.40 | 40.00 | 39.20 | 39.40 | 39.40 | 0.77% | 34,836 |
| Oct 6, 2026 | 39.10 | 39.50 | 38.50 | 39.10 | 39.10 | - | 54,161 |
| Oct 5, 2026 | 39.50 | 39.70 | 38.90 | 39.10 | 39.10 | -1.51% | 48,354 |
| Oct 4, 2026 | 40.00 | 40.00 | 39.40 | 39.70 | 39.70 | - | 44,961 |
| Oct 1, 2026 | 40.00 | 40.10 | 39.70 | 39.70 | 39.70 | -0.50% | 37,281 |
| Sep 30, 2026 | 40.10 | 40.10 | 39.70 | 39.90 | 39.90 | 0.50% | 50,387 |
| Sep 29, 2026 | 39.90 | 40.10 | 39.60 | 39.70 | 39.70 | 0.25% | 37,489 |
| Sep 28, 2026 | 39.60 | 40.30 | 39.50 | 39.60 | 39.60 | -0.75% | 74,529 |
| Sep 27, 2026 | 40.90 | 40.90 | 39.70 | 39.90 | 39.90 | -0.75% | 46,676 |
| Sep 24, 2026 | 40.60 | 40.90 | 40.10 | 40.20 | 40.20 | -0.74% | 54,119 |
| Sep 23, 2026 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 70,158 |
| Sep 22, 2026 | 40.00 | 41.00 | 39.80 | 40.00 | 40.00 | -0.74% | 107,862 |
| Sep 21, 2026 | 41.00 | 41.40 | 40.00 | 40.30 | 40.30 | -1.71% | 172,588 |
| Sep 20, 2026 | 40.40 | 41.10 | 40.40 | 41.00 | 41.00 | 1.99% | 94,905 |
| Sep 17, 2026 | 40.90 | 40.90 | 39.90 | 40.20 | 40.20 | 0.75% | 18,455 |
| Sep 16, 2026 | 40.50 | 40.80 | 39.60 | 39.90 | 39.90 | 0.25% | 19,831 |
| Sep 15, 2026 | 39.80 | 40.50 | 39.50 | 39.80 | 39.80 | 1.27% | 37,640 |
| Sep 14, 2026 | 39.30 | 40.70 | 39.20 | 39.30 | 39.30 | -1.50% | 38,548 |
| Sep 13, 2026 | 40.90 | 40.90 | 39.60 | 39.90 | 39.90 | -0.99% | 89,138 |
| Sep 10, 2026 | 40.30 | 41.00 | 40.10 | 40.30 | 40.30 | - | 22,076 |
| Sep 9, 2026 | 41.00 | 41.90 | 40.20 | 40.30 | 40.30 | -1.23% | 29,485 |
| Sep 8, 2026 | 41.60 | 41.60 | 40.70 | 40.80 | 40.80 | -0.24% | 35,240 |
| Sep 7, 2026 | 41.50 | 41.50 | 40.10 | 40.90 | 40.90 | 0.25% | 55,379 |
| Sep 6, 2026 | 41.30 | 41.70 | 40.40 | 40.80 | 40.80 | -1.69% | 66,038 |
| 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 |