Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 39.50
-0.10 (-0.25%)
At close: Jan 22, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 38.80 | 38.90 | 38.30 | 38.50 | 38.50 | -0.77% | 136,529 |
| Dec 15, 2025 | 38.80 | 39.20 | 38.60 | 38.80 | 38.80 | -0.51% | 20,465 |
| Dec 14, 2025 | 39.00 | 39.30 | 38.80 | 39.00 | 39.00 | - | 15,087 |
| Dec 11, 2025 | 39.40 | 41.70 | 38.80 | 39.00 | 39.00 | 0.78% | 107,290 |
| Dec 10, 2025 | 39.10 | 39.10 | 38.50 | 38.70 | 38.70 | -0.26% | 61,923 |
| Dec 9, 2025 | 38.80 | 39.00 | 38.30 | 38.80 | 38.80 | 1.31% | 26,233 |
| Dec 8, 2025 | 38.60 | 38.80 | 38.10 | 38.30 | 38.30 | 0.79% | 46,848 |
| Dec 7, 2025 | 38.30 | 38.50 | 37.80 | 38.00 | 38.00 | -0.52% | 32,608 |
| Dec 4, 2025 | 38.40 | 39.00 | 38.10 | 38.20 | 38.20 | -1.29% | 31,478 |
| Dec 3, 2025 | 38.80 | 39.40 | 38.60 | 38.70 | 38.70 | -0.26% | 99,609 |
| Dec 2, 2025 | 38.80 | 39.10 | 38.50 | 38.80 | 38.80 | -0.77% | 241,474 |
| Dec 1, 2025 | 39.10 | 39.60 | 38.70 | 39.10 | 39.10 | -0.26% | 37,989 |
| Nov 30, 2025 | 39.90 | 40.70 | 39.00 | 39.20 | 39.20 | -1.51% | 781,982 |
| Nov 27, 2025 | 39.80 | 40.20 | 39.10 | 39.80 | 39.80 | - | 37,826 |
| Nov 26, 2025 | 39.60 | 40.60 | 39.50 | 39.80 | 39.80 | 0.51% | 215,436 |
| Nov 25, 2025 | 39.40 | 40.20 | 39.40 | 39.60 | 39.60 | -0.50% | 147,003 |
| Nov 24, 2025 | 39.80 | 39.80 | 38.80 | 39.80 | 39.80 | 2.58% | 147,336 |
| Nov 23, 2025 | 39.40 | 39.40 | 38.10 | 38.80 | 38.80 | 0.52% | 21,891 |
| Nov 20, 2025 | 38.60 | 40.00 | 38.00 | 38.60 | 38.60 | -2.28% | 127,886 |
| Nov 19, 2025 | 38.60 | 39.60 | 38.50 | 39.50 | 39.50 | 2.33% | 211,924 |
| Nov 18, 2025 | 37.90 | 39.00 | 37.10 | 38.60 | 38.60 | 4.04% | 95,108 |
| Nov 17, 2025 | 37.70 | 37.70 | 36.90 | 37.10 | 37.10 | 0.54% | 35,933 |
| Nov 16, 2025 | 37.90 | 38.00 | 36.10 | 36.90 | 36.90 | 0.27% | 216,828 |
| Nov 13, 2025 | 38.60 | 38.60 | 36.50 | 36.80 | 36.80 | -4.17% | 116,332 |
| Nov 12, 2025 | 39.30 | 39.30 | 38.20 | 38.40 | 38.40 | -1.03% | 102,461 |
| Nov 11, 2025 | 38.90 | 38.90 | 38.50 | 38.80 | 38.80 | 0.52% | 30,735 |