Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 39.70
-0.30 (-0.75%)
At close: Nov 3, 2025
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 39.70 | 40.10 | 39.60 | 39.70 | 39.70 | -0.75% | 37,589 |
| Nov 2, 2025 | 40.40 | 40.40 | 39.60 | 40.00 | 40.00 | - | 81,213 |
| Oct 30, 2025 | 39.70 | 40.50 | 39.30 | 40.00 | 40.00 | 0.76% | 166,366 |
| Oct 29, 2025 | 40.00 | 40.20 | 39.10 | 39.70 | 39.70 | - | 73,180 |
| Oct 28, 2025 | 40.00 | 40.30 | 38.70 | 39.70 | 39.70 | 4.20% | 386,713 |
| Oct 27, 2025 | 38.60 | 38.70 | 37.90 | 38.10 | 38.10 | -1.30% | 82,247 |
| Oct 26, 2025 | 38.70 | 38.70 | 38.40 | 38.60 | 38.60 | -0.26% | 161,251 |
| Oct 23, 2025 | 38.60 | 38.80 | 38.40 | 38.70 | 38.70 | 0.52% | 318,593 |
| Oct 22, 2025 | 38.90 | 38.90 | 38.40 | 38.50 | 38.50 | -0.52% | 151,281 |
| Oct 21, 2025 | 38.60 | 39.40 | 38.50 | 38.70 | 38.70 | 0.26% | 279,453 |
| Oct 20, 2025 | 38.80 | 38.80 | 38.50 | 38.60 | 38.60 | - | 67,671 |
| Oct 19, 2025 | 39.30 | 39.30 | 38.60 | 38.60 | 38.60 | -0.52% | 41,011 |
| Oct 16, 2025 | 39.00 | 39.20 | 38.60 | 38.80 | 38.80 | 0.52% | 42,849 |
| Oct 15, 2025 | 38.80 | 39.10 | 38.50 | 38.60 | 38.60 | -1.03% | 68,988 |
| Oct 14, 2025 | 39.00 | 39.40 | 38.80 | 39.00 | 39.00 | 0.26% | 44,501 |
| Oct 13, 2025 | 39.30 | 39.60 | 38.70 | 38.90 | 38.90 | - | 38,760 |
| Oct 12, 2025 | 39.50 | 39.60 | 38.70 | 38.90 | 38.90 | -1.52% | 72,261 |
| Oct 9, 2025 | 40.00 | 40.20 | 39.40 | 39.50 | 39.50 | -1.25% | 239,068 |
| Oct 8, 2025 | 39.90 | 40.30 | 39.90 | 40.00 | 40.00 | -0.25% | 173,388 |
| Oct 7, 2025 | 40.50 | 40.50 | 39.90 | 40.10 | 40.10 | -0.25% | 262,712 |
| Oct 6, 2025 | 40.60 | 40.90 | 40.10 | 40.20 | 40.20 | -0.99% | 175,107 |
| Oct 5, 2025 | 40.60 | 41.10 | 40.50 | 40.60 | 40.60 | 0.50% | 236,481 |
| Sep 30, 2025 | 40.20 | 40.80 | 40.20 | 40.40 | 40.40 | -0.25% | 181,669 |
| Sep 29, 2025 | 40.60 | 40.80 | 40.40 | 40.50 | 40.50 | -0.25% | 173,402 |
| Sep 28, 2025 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | -0.49% | 223,853 |
| Sep 25, 2025 | 40.60 | 41.90 | 40.60 | 40.80 | 40.80 | - | 297,970 |
| Sep 24, 2025 | 40.60 | 41.40 | 40.40 | 40.80 | 40.80 | 0.74% | 154,544 |
| Sep 23, 2025 | 40.70 | 41.90 | 40.40 | 40.50 | 40.50 | -0.49% | 226,913 |
| Sep 22, 2025 | 41.80 | 41.80 | 40.60 | 40.70 | 40.70 | -0.49% | 171,882 |
| Sep 21, 2025 | 41.20 | 41.80 | 40.80 | 40.90 | 40.90 | -0.97% | 170,528 |
| Sep 18, 2025 | 42.00 | 42.40 | 41.10 | 41.30 | 41.30 | -1.90% | 218,948 |
| Sep 17, 2025 | 42.50 | 42.80 | 42.00 | 42.10 | 42.10 | -0.94% | 55,197 |
| Sep 16, 2025 | 41.80 | 42.50 | 41.70 | 42.50 | 42.50 | 1.67% | 122,071 |
| Sep 15, 2025 | 41.20 | 42.00 | 41.20 | 41.80 | 41.80 | 0.97% | 99,956 |
| Sep 14, 2025 | 41.90 | 41.90 | 41.30 | 41.40 | 41.40 | -0.72% | 79,953 |
| Sep 11, 2025 | 41.20 | 42.40 | 41.20 | 41.70 | 41.70 | 1.21% | 75,050 |
| Sep 10, 2025 | 41.60 | 42.40 | 41.10 | 41.20 | 41.20 | -0.72% | 168,817 |
| Sep 9, 2025 | 42.30 | 42.30 | 41.50 | 41.50 | 41.50 | -1.19% | 220,588 |
| Sep 8, 2025 | 42.50 | 42.80 | 41.90 | 42.00 | 42.00 | -0.71% | 386,332 |
| Sep 7, 2025 | 42.50 | 42.80 | 41.70 | 42.30 | 42.30 | -0.47% | 496,679 |
| Sep 4, 2025 | 43.40 | 43.40 | 42.40 | 42.50 | 42.50 | -1.39% | 333,643 |
| Sep 3, 2025 | 43.50 | 43.60 | 42.90 | 43.10 | 43.10 | -0.23% | 424,212 |
| Sep 2, 2025 | 44.00 | 44.00 | 42.80 | 43.20 | 43.20 | -0.69% | 547,357 |
| Sep 1, 2025 | 42.70 | 43.70 | 42.60 | 43.50 | 43.50 | 2.59% | 680,338 |
| Aug 31, 2025 | 42.00 | 42.80 | 41.60 | 42.40 | 42.40 | 1.44% | 501,084 |
| Aug 28, 2025 | 42.00 | 42.10 | 41.50 | 41.80 | 41.80 | 0.72% | 376,800 |
| Aug 27, 2025 | 42.00 | 42.20 | 41.30 | 41.50 | 41.50 | -0.95% | 427,200 |
| Aug 26, 2025 | 41.50 | 42.40 | 41.50 | 41.90 | 41.90 | 1.95% | 420,445 |
| Aug 25, 2025 | 41.30 | 42.00 | 41.00 | 41.10 | 41.10 | - | 527,122 |
| Aug 24, 2025 | 41.50 | 41.90 | 41.00 | 41.10 | 41.10 | -0.96% | 257,403 |