Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 11.00
0.00 (0.00%)
At close: Nov 2, 2025
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 600,419 |
| Nov 2, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 489,200 |
| Oct 30, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 620,018 |
| Oct 29, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 1,121,426 |
| Oct 28, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 473,935 |
| Oct 27, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | - | 709,567 |
| Oct 26, 2025 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | 833,573 |
| Oct 23, 2025 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 1.87% | 739,013 |
| Oct 22, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 465,844 |
| Oct 21, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 503,498 |
| Oct 20, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 398,881 |
| Oct 19, 2025 | 11.10 | 11.20 | 10.70 | 10.80 | 10.80 | -2.70% | 626,971 |
| Oct 16, 2025 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | - | 653,063 |
| Oct 15, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 752,428 |
| Oct 14, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | - | 498,941 |
| Oct 13, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 615,573 |
| Oct 12, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 1,154,547 |
| 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 |