Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 41.30
-0.40 (-0.96%)
At close: Mar 4, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41.30 | 42.30 | 40.80 | 41.30 | 41.30 | -0.96% | 378,967 |
| Mar 3, 2026 | 41.70 | 43.00 | 41.50 | 41.70 | 41.70 | -3.02% | 338,914 |
| Mar 2, 2026 | 42.60 | 43.60 | 42.00 | 43.00 | 43.00 | 0.94% | 446,218 |
| Mar 1, 2026 | 43.10 | 43.40 | 40.80 | 42.60 | 42.60 | -2.74% | 542,472 |
| Feb 26, 2026 | 42.70 | 45.00 | 42.70 | 43.80 | 43.80 | 3.30% | 1,356,536 |
| Feb 25, 2026 | 42.40 | 42.50 | 41.70 | 42.40 | 42.40 | 1.19% | 353,627 |
| Feb 24, 2026 | 42.50 | 42.80 | 41.90 | 41.90 | 41.90 | -1.18% | 250,767 |
| Feb 23, 2026 | 41.40 | 42.60 | 41.40 | 42.40 | 42.40 | 2.42% | 248,400 |
| Feb 22, 2026 | 41.70 | 41.80 | 41.30 | 41.40 | 41.40 | -0.48% | 272,869 |
| Feb 19, 2026 | 41.60 | 42.30 | 41.40 | 41.60 | 41.60 | -0.72% | 139,619 |
| Feb 18, 2026 | 41.90 | 43.00 | 41.80 | 41.90 | 41.90 | -1.87% | 605,825 |
| Feb 17, 2026 | 42.70 | 43.20 | 42.60 | 42.70 | 42.70 | -0.70% | 665,980 |
| Feb 16, 2026 | 42.90 | 43.20 | 41.80 | 43.00 | 43.00 | 1.18% | 757,549 |
| Feb 15, 2026 | 41.60 | 42.60 | 41.30 | 42.50 | 42.50 | 3.16% | 1,162,151 |
| Feb 10, 2026 | 41.20 | 41.30 | 40.80 | 41.20 | 41.20 | 0.73% | 331,386 |
| Feb 9, 2026 | 40.90 | 41.10 | 40.20 | 40.90 | 40.90 | 1.74% | 523,115 |
| Feb 8, 2026 | 40.50 | 40.60 | 40.10 | 40.20 | 40.20 | -0.50% | 230,092 |
| Feb 5, 2026 | 40.80 | 40.90 | 40.10 | 40.40 | 40.40 | -0.98% | 253,631 |
| Feb 3, 2026 | 41.20 | 41.50 | 40.40 | 40.80 | 40.80 | -0.97% | 371,826 |
| Feb 2, 2026 | 41.20 | 41.70 | 40.90 | 41.20 | 41.20 | 0.73% | 688,843 |
| Feb 1, 2026 | 40.30 | 41.10 | 40.00 | 40.90 | 40.90 | 2.25% | 512,724 |
| Jan 29, 2026 | 40.00 | 40.50 | 39.70 | 40.00 | 40.00 | -0.74% | 507,616 |
| Jan 28, 2026 | 40.30 | 40.40 | 39.90 | 40.30 | 40.30 | 0.50% | 452,041 |
| Jan 27, 2026 | 40.00 | 40.40 | 39.60 | 40.10 | 40.10 | 0.50% | 657,267 |
| Jan 26, 2026 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | 0.76% | 282,900 |
| Jan 25, 2026 | 39.50 | 39.70 | 39.40 | 39.60 | 39.60 | 0.25% | 173,354 |
| Jan 22, 2026 | 39.50 | 39.80 | 39.40 | 39.50 | 39.50 | -0.25% | 174,399 |
| Jan 21, 2026 | 39.60 | 40.20 | 39.30 | 39.60 | 39.60 | -1.49% | 673,062 |
| Jan 20, 2026 | 40.20 | 40.20 | 39.90 | 40.20 | 40.20 | 0.25% | 451,343 |
| Jan 19, 2026 | 40.20 | 40.20 | 39.90 | 40.10 | 40.10 | - | 706,755 |
| Jan 18, 2026 | 39.50 | 40.20 | 39.40 | 40.10 | 40.10 | 1.52% | 480,462 |
| Jan 15, 2026 | 39.50 | 39.90 | 39.30 | 39.50 | 39.50 | - | 321,874 |
| Jan 14, 2026 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | - | 430,688 |
| Jan 13, 2026 | 39.70 | 39.90 | 39.30 | 39.50 | 39.50 | -0.25% | 490,519 |
| Jan 12, 2026 | 39.60 | 39.70 | 39.30 | 39.60 | 39.60 | - | 331,944 |
| Jan 11, 2026 | 40.50 | 40.50 | 39.40 | 39.60 | 39.60 | -2.70% | 840,879 |
| Jan 8, 2026 | 41.30 | 41.30 | 40.20 | 40.70 | 40.70 | -0.49% | 1,420,128 |
| Jan 7, 2026 | 40.90 | 41.80 | 40.20 | 40.90 | 40.90 | 1.74% | 1,800,787 |
| Jan 6, 2026 | 39.50 | 40.40 | 39.50 | 40.20 | 40.20 | -0.25% | 273,440 |
| Jan 5, 2026 | 40.10 | 40.50 | 40.00 | 40.30 | 40.30 | - | 359,227 |
| Jan 4, 2026 | 39.80 | 40.50 | 39.00 | 40.30 | 40.30 | 2.81% | 534,683 |
| Jan 1, 2026 | 38.60 | 39.40 | 38.60 | 39.20 | 39.20 | 1.82% | 93,499 |
| Dec 30, 2025 | 39.10 | 39.10 | 38.40 | 38.50 | 38.50 | -0.52% | 116,009 |
| Dec 29, 2025 | 39.00 | 39.00 | 38.20 | 38.70 | 38.70 | 0.26% | 8,046 |
| Dec 28, 2025 | 38.40 | 39.50 | 37.40 | 38.60 | 38.60 | - | 45,608 |
| Dec 24, 2025 | 38.60 | 39.00 | 38.50 | 38.60 | 38.60 | - | 116,977 |
| Dec 23, 2025 | 38.60 | 39.30 | 38.60 | 38.60 | 38.60 | -0.77% | 62,210 |
| Dec 22, 2025 | 38.60 | 39.00 | 38.60 | 38.90 | 38.90 | 0.78% | 48,845 |
| Dec 21, 2025 | 38.20 | 38.90 | 38.20 | 38.60 | 38.60 | 0.78% | 29,077 |
| Dec 18, 2025 | 38.40 | 38.90 | 38.20 | 38.30 | 38.30 | -0.52% | 67,959 |