Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 11.00
+0.20 (1.85%)
At close: Nov 4, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 897,624 |
| Nov 2, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 588,534 |
| Nov 1, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 662,239 |
| Oct 29, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 998,232 |
| Oct 28, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | -0.89% | 1,505,407 |
| Oct 27, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 769,343 |
| Oct 26, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -2.63% | 1,008,853 |
| Oct 25, 2026 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | 3.64% | 2,126,434 |
| Oct 19, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 2,478,131 |
| Oct 17, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | 269,286 |
| Oct 15, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 611,411 |
| Oct 14, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 568,408 |
| Oct 13, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 572,512 |
| Oct 12, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 1,215,310 |
| Oct 11, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 960,437 |
| Oct 8, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,671,947 |
| Oct 7, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 2,441,258 |
| Oct 6, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 735,726 |
| Oct 5, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,464,944 |
| Oct 4, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 2,694,739 |
| Oct 1, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,228,823 |
| Sep 30, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,384,520 |
| Sep 29, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 858,900 |
| Sep 28, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 1,435,822 |
| Sep 27, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 1,838,961 |
| Sep 24, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | - | 1,994,387 |
| Sep 23, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 1,560,749 |
| Sep 22, 2026 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 1,696,382 |
| Sep 21, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 1,397,378 |
| Sep 20, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 1,949,401 |
| Sep 17, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 2,175,461 |
| Sep 16, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 2,023,735 |
| Sep 15, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 595,612 |
| Sep 14, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 706,056 |
| Sep 13, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 697,112 |
| Sep 10, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 478,720 |
| Sep 9, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 548,369 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 546,598 |
| Sep 7, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 946,679 |
| Sep 6, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 688,488 |
| 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 |