Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 12.10
+0.20 (1.68%)
At close: Sep 3, 2025
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |