DBH Finance PLC. (DSE:DBH)
Bangladesh · Delayed Price · Currency is BDT 38.70
-0.60 (-1.53%)
At close: May 6, 2026
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 39.30 | 39.40 | 38.70 | 38.70 | 38.70 | -1.53% | 22,501 |
| May 5, 2026 | 39.30 | 39.90 | 39.00 | 39.30 | 39.30 | -0.25% | 235,299 |
| May 4, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 39.40 | 0.77% | 175,176 |
| May 3, 2026 | 38.80 | 39.20 | 38.30 | 39.10 | 39.10 | 2.62% | 199,298 |
| Apr 30, 2026 | 38.50 | 38.60 | 38.00 | 38.10 | 38.10 | -1.30% | 84,905 |
| Apr 29, 2026 | 38.60 | 39.00 | 38.20 | 38.60 | 38.60 | -0.52% | 120,247 |
| Apr 28, 2026 | 38.80 | 39.00 | 38.20 | 38.80 | 38.80 | - | 176,168 |
| Apr 27, 2026 | 38.80 | 39.00 | 38.00 | 38.80 | 38.80 | 1.57% | 316,874 |
| Apr 26, 2026 | 38.90 | 39.10 | 38.00 | 38.20 | 38.20 | -1.55% | 252,347 |
| Apr 23, 2026 | 38.80 | 39.00 | 38.30 | 38.80 | 38.80 | 1.04% | 29,143 |
| Apr 22, 2026 | 38.10 | 38.80 | 37.90 | 38.40 | 38.40 | -0.26% | 98,328 |
| Apr 21, 2026 | 38.90 | 38.90 | 38.30 | 38.50 | 38.50 | -0.77% | 156,516 |
| Apr 20, 2026 | 38.90 | 39.00 | 38.70 | 38.80 | 38.80 | -0.77% | 82,873 |
| Apr 19, 2026 | 39.00 | 39.40 | 38.90 | 39.10 | 39.10 | -0.51% | 97,800 |
| Apr 16, 2026 | 40.10 | 40.10 | 39.20 | 39.30 | 39.30 | -1.75% | 228,593 |
| Apr 15, 2026 | 38.90 | 40.10 | 38.80 | 40.00 | 40.00 | 2.83% | 737,793 |
| Apr 13, 2026 | 38.60 | 39.10 | 38.10 | 38.90 | 38.90 | 0.78% | 374,033 |
| Apr 12, 2026 | 37.30 | 38.70 | 37.30 | 38.60 | 38.60 | 1.05% | 286,238 |
| Apr 9, 2026 | 37.90 | 38.30 | 37.50 | 38.20 | 38.20 | 0.79% | 322,440 |
| Apr 8, 2026 | 37.40 | 38.10 | 37.20 | 37.90 | 37.90 | 2.16% | 330,292 |
| Apr 7, 2026 | 37.20 | 37.20 | 37.00 | 37.10 | 37.10 | -0.27% | 110,271 |
| Apr 6, 2026 | 36.80 | 37.30 | 36.20 | 37.20 | 37.20 | 1.09% | 127,864 |
| Apr 5, 2026 | 37.00 | 37.00 | 36.00 | 36.80 | 36.80 | -0.81% | 256,215 |
| Apr 2, 2026 | 37.10 | 37.40 | 36.80 | 37.10 | 37.10 | 0.54% | 181,154 |
| Apr 1, 2026 | 36.90 | 37.00 | 36.30 | 36.90 | 36.90 | 1.37% | 64,718 |
| Mar 31, 2026 | 36.60 | 36.70 | 36.20 | 36.40 | 36.40 | 0.55% | 50,397 |
| Mar 30, 2026 | 37.00 | 37.00 | 36.10 | 36.20 | 36.20 | -1.36% | 206,101 |
| Mar 29, 2026 | 37.30 | 37.40 | 36.50 | 36.70 | 36.70 | -1.08% | 190,190 |
| Mar 25, 2026 | 37.10 | 37.30 | 36.60 | 37.10 | 37.10 | - | 130,917 |
| Mar 24, 2026 | 37.10 | 37.50 | 36.70 | 37.10 | 37.10 | 0.27% | 145,345 |
| Mar 16, 2026 | 37.00 | 37.30 | 37.00 | 37.00 | 37.00 | 0.27% | 236,629 |
| Mar 15, 2026 | 37.30 | 37.40 | 36.80 | 36.90 | 36.90 | -0.54% | 79,065 |
| Mar 12, 2026 | 37.00 | 37.60 | 36.70 | 37.10 | 37.10 | 0.82% | 135,673 |
| Mar 11, 2026 | 36.80 | 37.10 | 36.70 | 36.80 | 36.80 | -0.54% | 105,744 |
| Mar 10, 2026 | 37.00 | 38.30 | 36.40 | 37.00 | 37.00 | 1.93% | 211,279 |
| Mar 9, 2026 | 35.40 | 36.50 | 34.80 | 36.30 | 36.30 | 4.01% | 35,609 |
| Mar 8, 2026 | 37.90 | 37.90 | 34.00 | 34.90 | 34.90 | -7.18% | 215,464 |
| Mar 5, 2026 | 37.60 | 37.90 | 37.60 | 37.60 | 37.60 | -1.05% | 47,697 |
| Mar 4, 2026 | 37.60 | 38.50 | 37.60 | 38.00 | 38.00 | 0.53% | 175,242 |
| Mar 3, 2026 | 39.00 | 39.20 | 37.60 | 37.80 | 37.80 | -2.83% | 259,144 |
| Mar 2, 2026 | 38.00 | 39.10 | 37.80 | 38.90 | 38.90 | 2.10% | 224,802 |
| Mar 1, 2026 | 37.90 | 38.80 | 37.10 | 38.10 | 38.10 | -2.06% | 155,213 |
| Feb 26, 2026 | 39.10 | 39.30 | 38.80 | 38.90 | 38.90 | -0.26% | 123,426 |
| Feb 25, 2026 | 39.10 | 39.20 | 38.80 | 39.00 | 39.00 | -0.26% | 37,404 |
| Feb 24, 2026 | 39.10 | 39.50 | 39.00 | 39.10 | 39.10 | -0.76% | 167,608 |
| Feb 23, 2026 | 39.30 | 39.50 | 39.00 | 39.40 | 39.40 | 1.55% | 298,149 |
| Feb 22, 2026 | 38.80 | 39.20 | 38.60 | 38.80 | 38.80 | - | 110,474 |
| Feb 19, 2026 | 39.10 | 39.10 | 38.40 | 38.80 | 38.80 | -0.51% | 109,795 |
| Feb 18, 2026 | 39.40 | 39.40 | 38.90 | 39.00 | 39.00 | -1.02% | 274,683 |
| Feb 17, 2026 | 39.10 | 40.20 | 38.80 | 39.40 | 39.40 | 0.77% | 732,337 |