Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 11.40
0.00 (0.00%)
At close: Sep 24, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |