Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 12.20
-0.30 (-2.40%)
At close: Jul 23, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 2,497,637 |
| Jun 1, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 961,336 |
| May 24, 2026 | 11.10 | 11.30 | 10.90 | 11.10 | 11.10 | -1.77% | 1,358,753 |
| May 23, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 2.73% | 1,575,324 |
| May 21, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 996,320 |
| May 20, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 988,948 |
| May 19, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | - | 2,192,961 |
| May 17, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 11.00 | -0.83% | 1,875,275 |
| May 14, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 11.09 | 0.83% | 1,384,215 |
| May 13, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 11.00 | -2.44% | 1,921,351 |
| May 12, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 11.28 | 1.65% | 972,753 |
| May 11, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.09 | -0.82% | 1,040,138 |
| May 10, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 11.18 | -0.81% | 797,123 |
| May 7, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 11.28 | 0.82% | 1,284,012 |