Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 12.00
-0.10 (-0.83%)
At close: Apr 13, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 1,654,340 |
| Apr 12, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 1,528,014 |
| Apr 9, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 1,865,355 |
| Apr 8, 2026 | 12.50 | 12.60 | 12.20 | 12.50 | 12.50 | 3.31% | 2,593,580 |
| Apr 7, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | - | 1,407,198 |
| Apr 6, 2026 | 12.20 | 12.40 | 12.10 | 12.10 | 12.10 | - | 1,285,889 |
| Apr 5, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 1,558,432 |
| Apr 2, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 1,640,888 |
| Apr 1, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 1,645,547 |
| Mar 31, 2026 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 2,097,042 |
| Mar 30, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 2,024,198 |
| Mar 29, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 2,069,582 |
| Mar 25, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | - | 1,857,004 |
| Mar 24, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 2,371,002 |
| Mar 16, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 2,032,861 |
| Mar 15, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -1.52% | 3,095,793 |
| Mar 12, 2026 | 13.20 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | 2,594,195 |
| Mar 11, 2026 | 13.00 | 13.10 | 12.70 | 13.00 | 13.00 | - | 3,605,807 |
| Mar 10, 2026 | 12.80 | 13.10 | 12.60 | 13.00 | 13.00 | 3.17% | 4,809,013 |
| Mar 9, 2026 | 12.20 | 12.80 | 12.20 | 12.60 | 12.60 | 2.44% | 3,339,071 |
| Mar 8, 2026 | 13.00 | 13.00 | 12.20 | 12.30 | 12.30 | -5.38% | 4,534,121 |
| Mar 5, 2026 | 13.20 | 13.40 | 12.90 | 13.00 | 13.00 | -1.52% | 2,608,909 |
| Mar 4, 2026 | 13.30 | 13.60 | 12.90 | 13.20 | 13.20 | -0.75% | 7,577,301 |
| Mar 3, 2026 | 13.30 | 14.00 | 13.10 | 13.30 | 13.30 | -3.62% | 6,943,509 |
| Mar 2, 2026 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | 1.47% | 4,960,854 |
| Mar 1, 2026 | 13.50 | 13.80 | 13.00 | 13.60 | 13.60 | -2.86% | 8,860,135 |
| Feb 26, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | 1.45% | 7,477,126 |
| Feb 25, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 4,943,201 |
| Feb 24, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 7,796,657 |
| Feb 23, 2026 | 14.20 | 14.30 | 13.80 | 14.20 | 14.20 | 2.90% | 7,345,585 |
| Feb 22, 2026 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 0.73% | 6,741,823 |
| Feb 19, 2026 | 13.70 | 14.20 | 13.60 | 13.70 | 13.70 | -0.72% | 10,027,280 |
| Feb 18, 2026 | 13.80 | 14.90 | 13.70 | 13.80 | 13.80 | -6.12% | 16,824,290 |
| Feb 17, 2026 | 14.70 | 15.20 | 14.50 | 14.70 | 14.70 | -2.65% | 17,204,650 |
| Feb 16, 2026 | 15.80 | 16.00 | 14.50 | 15.10 | 15.10 | 2.03% | 27,364,380 |
| Feb 15, 2026 | 14.80 | 14.80 | 14.40 | 14.80 | 14.80 | 9.63% | 28,761,900 |
| Feb 10, 2026 | 13.30 | 13.70 | 13.20 | 13.50 | 13.50 | 2.27% | 16,257,250 |
| Feb 9, 2026 | 13.20 | 13.30 | 12.80 | 13.20 | 13.20 | 4.76% | 14,130,100 |
| Feb 8, 2026 | 12.50 | 12.80 | 12.40 | 12.60 | 12.60 | 0.80% | 2,897,722 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 2,959,616 |
| Feb 3, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 2,317,502 |
| Feb 2, 2026 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 4,945,065 |
| Feb 1, 2026 | 12.30 | 13.00 | 12.20 | 12.70 | 12.70 | 3.25% | 3,005,366 |
| Jan 29, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 1,372,653 |
| Jan 28, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 1,070,231 |
| Jan 27, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 1,316,832 |
| Jan 26, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 694,963 |
| Jan 25, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 711,754 |
| Jan 22, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 1,082,596 |
| Jan 21, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 1,152,956 |