Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 12.70
-0.10 (-0.78%)
At close: Jul 31, 2025
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.80 | 13.20 | 12.60 | 12.70 | 12.70 | -0.78% | 9,863,030 |
| Jul 30, 2025 | 12.50 | 12.90 | 12.30 | 12.80 | 12.80 | 0.79% | 11,635,480 |
| Jul 29, 2025 | 12.50 | 13.00 | 12.40 | 12.70 | 12.70 | 2.42% | 10,037,970 |
| Jul 28, 2025 | 12.70 | 12.90 | 12.30 | 12.40 | 12.40 | -2.36% | 8,632,676 |
| Jul 27, 2025 | 12.50 | 13.50 | 12.30 | 12.70 | 12.70 | 1.60% | 16,274,110 |
| Jul 24, 2025 | 12.00 | 12.60 | 11.70 | 12.50 | 12.50 | 5.04% | 11,104,340 |
| Jul 23, 2025 | 11.30 | 12.00 | 11.20 | 11.90 | 11.90 | 6.25% | 10,294,620 |
| Jul 22, 2025 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | - | 2,777,534 |
| Jul 21, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | - | 4,872,253 |
| Jul 20, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | - | 1,987,586 |
| Jul 17, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 3,652,934 |
| Jul 16, 2025 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | 2.75% | 4,447,224 |
| Jul 15, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 1,664,661 |
| Jul 14, 2025 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 4,429,370 |
| Jul 13, 2025 | 11.80 | 11.80 | 10.90 | 11.00 | 11.00 | -3.51% | 6,209,022 |
| Jul 10, 2025 | 11.20 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 5,673,677 |
| Jul 9, 2025 | 10.70 | 11.10 | 10.60 | 11.00 | 11.00 | 3.12% | 4,381,233 |
| Jul 7, 2025 | 10.10 | 10.76 | 10.00 | 10.67 | 10.67 | 6.67% | 3,775,171 |
| Jul 3, 2025 | 9.91 | 10.10 | 9.81 | 10.00 | 10.00 | 1.94% | 835,006 |
| Jul 2, 2025 | 9.81 | 9.91 | 9.71 | 9.81 | 9.81 | - | 1,006,820 |
| Jun 30, 2025 | 9.81 | 9.91 | 9.71 | 9.81 | 9.81 | 0.99% | 675,316 |
| Jun 29, 2025 | 9.71 | 9.81 | 9.62 | 9.71 | 9.71 | - | 786,618 |
| Jun 26, 2025 | 10.00 | 10.00 | 9.52 | 9.71 | 9.71 | -3.77% | 1,348,777 |
| Jun 24, 2025 | 10.10 | 10.19 | 10.00 | 10.10 | 9.62 | - | 1,374,362 |
| Jun 23, 2025 | 10.19 | 10.19 | 10.00 | 10.10 | 9.62 | - | 1,070,149 |
| Jun 22, 2025 | 10.10 | 10.19 | 10.00 | 10.10 | 9.62 | -0.93% | 933,746 |
| Jun 19, 2025 | 10.19 | 10.19 | 10.10 | 10.19 | 9.71 | - | 754,499 |
| Jun 18, 2025 | 10.19 | 10.19 | 10.00 | 10.19 | 9.71 | 0.94% | 785,117 |
| Jun 17, 2025 | 10.29 | 10.29 | 10.10 | 10.10 | 9.62 | -0.93% | 773,903 |
| Jun 16, 2025 | 10.10 | 10.29 | 10.10 | 10.19 | 9.71 | 0.94% | 1,986,296 |
| Jun 15, 2025 | 9.91 | 10.19 | 9.91 | 10.10 | 9.62 | - | 927,037 |
| Jun 4, 2025 | 10.00 | 10.19 | 10.00 | 10.10 | 9.62 | 0.95% | 490,651 |
| Jun 3, 2025 | 10.19 | 10.19 | 9.91 | 10.00 | 9.53 | -1.86% | 788,792 |
| Jun 2, 2025 | 10.19 | 10.29 | 10.00 | 10.19 | 9.71 | - | 1,096,095 |
| Jun 1, 2025 | 9.81 | 10.19 | 9.71 | 10.19 | 9.71 | 4.90% | 1,276,556 |
| May 29, 2025 | 9.71 | 10.00 | 9.43 | 9.71 | 9.26 | 4.08% | 1,460,539 |
| May 28, 2025 | 9.91 | 9.91 | 9.14 | 9.33 | 8.89 | -2.97% | 555,306 |
| May 27, 2025 | 9.71 | 9.81 | 9.43 | 9.62 | 9.17 | 1.00% | 647,927 |
| May 26, 2025 | 9.52 | 9.62 | 9.43 | 9.52 | 9.08 | -0.99% | 705,051 |
| May 25, 2025 | 9.71 | 9.81 | 9.52 | 9.62 | 9.17 | 1.00% | 199,852 |
| May 24, 2025 | 9.43 | 9.71 | 9.33 | 9.52 | 9.08 | 2.05% | 352,681 |
| May 22, 2025 | 9.33 | 9.43 | 9.24 | 9.33 | 8.89 | 1.03% | 233,221 |
| May 21, 2025 | 9.33 | 9.43 | 9.24 | 9.24 | 8.80 | - | 287,635 |
| May 20, 2025 | 9.43 | 9.43 | 9.14 | 9.24 | 8.80 | -1.02% | 180,971 |
| May 19, 2025 | 9.43 | 9.43 | 9.14 | 9.33 | 8.89 | - | 403,623 |
| May 18, 2025 | 9.33 | 9.62 | 9.24 | 9.33 | 8.89 | -1.02% | 305,114 |
| May 15, 2025 | 9.52 | 9.52 | 9.43 | 9.43 | 8.98 | -1.00% | 105,113 |
| May 14, 2025 | 9.62 | 9.62 | 9.52 | 9.52 | 9.08 | -0.99% | 201,503 |
| May 13, 2025 | 10.00 | 10.00 | 9.52 | 9.62 | 9.17 | -0.98% | 423,347 |
| May 12, 2025 | 9.52 | 9.71 | 9.43 | 9.71 | 9.26 | 3.02% | 391,207 |