Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 11.00
-0.20 (-1.79%)
At close: Oct 12, 2025
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 728,173 |
| Oct 8, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 537,678 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 1,191,672 |
| Oct 6, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 1,665,891 |
| Oct 5, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 1,484,187 |
| Sep 30, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 1,554,591 |
| Sep 29, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 1,100,463 |
| Sep 28, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 1,153,521 |
| Sep 25, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | 0.90% | 1,414,532 |
| Sep 24, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 1,528,177 |
| Sep 23, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 1,451,241 |
| Sep 22, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 1,452,434 |
| Sep 21, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 2,032,288 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 2,456,152 |
| Sep 17, 2025 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | -0.86% | 1,744,541 |
| Sep 16, 2025 | 11.50 | 11.70 | 11.30 | 11.60 | 11.60 | 1.75% | 6,868,108 |
| Sep 15, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - | 1,892,897 |
| Sep 14, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 2,719,057 |
| Sep 11, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 989,892 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | - | 1,470,756 |
| Sep 9, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 2,039,843 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | - | 4,844,704 |
| Sep 7, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 2,614,674 |
| Sep 4, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 1,982,224 |
| Sep 3, 2025 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | 1.68% | 6,054,083 |
| Sep 2, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 2,337,144 |
| Sep 1, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 2,472,135 |
| Aug 31, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 2,373,979 |
| Aug 28, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 3,588,880 |
| Aug 27, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 11.80 | - | 1,705,982 |
| Aug 26, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 3,111,637 |
| Aug 25, 2025 | 11.70 | 12.10 | 11.60 | 12.00 | 12.00 | 2.56% | 2,885,193 |
| Aug 24, 2025 | 11.50 | 11.80 | 11.20 | 11.70 | 11.70 | 1.74% | 2,713,047 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 2,408,632 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 1,829,581 |
| Aug 19, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 3,611,674 |
| Aug 18, 2025 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -1.63% | 3,819,158 |
| Aug 17, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 5,078,239 |
| Aug 14, 2025 | 11.70 | 12.20 | 11.50 | 12.10 | 12.10 | 4.31% | 5,591,688 |
| Aug 13, 2025 | 11.40 | 11.70 | 11.10 | 11.60 | 11.60 | 1.75% | 2,877,127 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.40 | 11.40 | 11.40 | -1.72% | 1,956,812 |
| Aug 11, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 2,241,228 |
| Aug 10, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 2,183,784 |
| Aug 7, 2025 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -2.48% | 3,288,969 |
| Aug 6, 2025 | 12.60 | 12.60 | 11.70 | 12.10 | 12.10 | -2.42% | 5,726,661 |
| Aug 4, 2025 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | -2.36% | 6,282,364 |
| Aug 3, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 6,955,238 |
| 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 |