Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 12.30
-0.10 (-0.81%)
At close: Aug 13, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 1,157,612 |
| Aug 12, 2026 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 1,911,524 |
| Aug 11, 2026 | 12.50 | 12.60 | 12.00 | 12.50 | 12.50 | 3.31% | 5,087,776 |
| Aug 10, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 1,558,524 |
| Aug 9, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 1,098,597 |
| Aug 6, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 1,100,937 |
| Aug 4, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 1,078,012 |
| Aug 3, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 1,505,454 |
| Aug 2, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 2,652,522 |
| Jul 30, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 1,130,896 |
| Jul 29, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 995,726 |
| Jul 28, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 1,571,251 |
| Jul 27, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 742,455 |
| Jul 26, 2026 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -0.82% | 1,692,892 |
| Jul 23, 2026 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | -2.40% | 2,644,047 |
| Jul 22, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 1,471,478 |
| Jul 21, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 3,645,424 |
| Jul 20, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 1,120,859 |
| Jul 19, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 858,188 |
| Jul 16, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 1,187,723 |
| Jul 15, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 1,869,927 |
| Jul 14, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 1,603,498 |
| Jul 13, 2026 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | 1.65% | 3,491,435 |
| Jul 12, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 1,148,972 |
| Jul 9, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 1,287,879 |
| Jul 8, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 1,086,468 |
| Jul 7, 2026 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 831,563 |
| Jul 6, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 1,634,864 |
| Jul 5, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | - | 2,708,642 |
| Jul 2, 2026 | 12.20 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 1,309,137 |
| Jun 30, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 3,449,279 |
| Jun 29, 2026 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | - | 3,758,281 |
| Jun 28, 2026 | 12.20 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 4,233,074 |
| Jun 25, 2026 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | - | 1,211,655 |
| Jun 24, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 604,500 |
| Jun 23, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 554,683 |
| Jun 22, 2026 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 1,336,411 |
| Jun 21, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 1,744,870 |
| Jun 18, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - | 1,467,327 |
| Jun 17, 2026 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | - | 3,095,128 |
| Jun 16, 2026 | 12.00 | 12.40 | 11.90 | 12.00 | 12.00 | -3.23% | 3,497,032 |
| Jun 15, 2026 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 2,957,226 |
| Jun 14, 2026 | 11.70 | 12.50 | 11.70 | 12.30 | 12.30 | 5.13% | 4,445,296 |
| Jun 11, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 1,679,559 |
| Jun 10, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 2,031,343 |
| Jun 9, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 1,456,438 |
| Jun 8, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 2,000,346 |
| Jun 7, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 2,482,193 |
| Jun 4, 2026 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | -0.86% | 1,402,092 |
| Jun 3, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 1,190,685 |