Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 11.90
-0.10 (-0.83%)
At close: Sep 3, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 620,133 |
| Sep 2, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 1,013,129 |
| Sep 1, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 951,078 |
| Aug 31, 2026 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 947,611 |
| Aug 30, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 965,590 |
| Aug 27, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 2,910,288 |
| Aug 25, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 1,142,917 |
| Aug 24, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 1,557,597 |
| Aug 23, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 1,121,886 |
| Aug 20, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 875,198 |
| Aug 19, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 2,254,903 |
| Aug 18, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 2,106,110 |
| Aug 17, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 1,345,973 |
| Aug 16, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 901,591 |
| 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 |