Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh · Delayed Price · Currency is BDT 11.10
-0.20 (-1.77%)
At close: May 24, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 11.18 | -0.81% | 1,072,903 |
| May 5, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 11.28 | -1.60% | 1,440,163 |
| May 4, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 11.46 | - | 2,293,623 |
| May 3, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 11.46 | 0.81% | 3,390,937 |
| Apr 30, 2026 | 12.70 | 12.70 | 12.30 | 12.40 | 11.37 | -1.59% | 2,297,348 |
| Apr 29, 2026 | 12.90 | 13.40 | 12.50 | 12.60 | 11.55 | -2.33% | 9,052,829 |
| Apr 28, 2026 | 12.20 | 13.30 | 12.10 | 12.90 | 11.83 | 6.61% | 6,460,290 |
| Apr 27, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 11.09 | - | 2,306,481 |
| Apr 26, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 11.09 | 0.83% | 2,501,213 |
| Apr 23, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 11.00 | 0.84% | 1,263,670 |
| Apr 22, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 10.91 | - | 2,525,904 |
| Apr 21, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 10.91 | 1.71% | 1,635,839 |
| Apr 20, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 10.73 | -0.85% | 845,321 |
| Apr 19, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 10.82 | -0.84% | 1,503,520 |
| Apr 16, 2026 | 12.00 | 12.20 | 11.90 | 11.90 | 10.91 | -0.83% | 1,278,467 |
| Apr 15, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 11.00 | - | 1,428,234 |
| Apr 13, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 11.00 | -0.83% | 1,654,340 |
| Apr 12, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 11.09 | -0.82% | 1,528,014 |
| Apr 9, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 11.18 | -2.40% | 1,865,355 |
| Apr 8, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 11.46 | 3.31% | 2,593,580 |
| Apr 7, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 11.09 | - | 1,407,198 |
| Apr 6, 2026 | 12.20 | 12.40 | 12.10 | 12.10 | 11.09 | - | 1,285,889 |
| Apr 5, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 11.09 | -2.42% | 1,558,432 |
| Apr 2, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 11.37 | -0.80% | 1,640,888 |
| Apr 1, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 11.46 | 1.63% | 1,645,547 |
| Mar 31, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 11.28 | -1.60% | 2,097,042 |
| Mar 30, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 11.46 | -1.57% | 2,024,198 |
| Mar 29, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 11.64 | -1.55% | 2,069,582 |
| Mar 25, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 11.83 | - | 1,857,004 |
| Mar 24, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 11.83 | -0.77% | 2,371,002 |
| Mar 16, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 11.92 | - | 2,032,861 |
| Mar 15, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 11.92 | -1.52% | 3,095,793 |
| Mar 12, 2026 | 13.10 | 13.30 | 12.90 | 13.20 | 12.10 | 1.54% | 2,594,195 |
| Mar 11, 2026 | 13.00 | 13.10 | 12.70 | 13.00 | 11.92 | - | 3,605,807 |
| Mar 10, 2026 | 12.80 | 13.10 | 12.60 | 13.00 | 11.92 | 3.17% | 4,809,013 |
| Mar 9, 2026 | 12.20 | 12.80 | 12.20 | 12.60 | 11.55 | 2.44% | 3,339,071 |
| Mar 8, 2026 | 13.00 | 13.00 | 12.20 | 12.30 | 11.28 | -5.38% | 4,534,121 |
| Mar 5, 2026 | 13.20 | 13.40 | 12.90 | 13.00 | 11.92 | -1.52% | 2,608,909 |