Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 43.30
-0.30 (-0.69%)
At close: Aug 11, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 43.80 | 43.80 | 43.20 | 43.30 | 43.30 | -0.69% | 128,896 |
| Aug 10, 2025 | 44.50 | 44.60 | 43.60 | 43.60 | 43.60 | -2.02% | 206,536 |
| Aug 7, 2025 | 45.50 | 45.50 | 44.40 | 44.50 | 44.50 | -0.89% | 135,718 |
| Aug 6, 2025 | 46.60 | 46.60 | 44.80 | 44.90 | 44.90 | -1.10% | 293,479 |
| Aug 4, 2025 | 46.60 | 47.00 | 45.30 | 45.40 | 45.40 | -2.16% | 495,205 |
| Aug 3, 2025 | 45.10 | 48.00 | 45.10 | 46.40 | 46.40 | 2.43% | 628,864 |
| Jul 31, 2025 | 45.00 | 47.00 | 45.00 | 45.30 | 45.30 | 0.44% | 1,025,382 |
| Jul 30, 2025 | 46.50 | 46.90 | 44.80 | 45.10 | 45.10 | -4.04% | 603,418 |
| Jul 29, 2025 | 47.50 | 48.20 | 46.90 | 47.00 | 47.00 | -0.42% | 433,433 |
| Jul 28, 2025 | 47.60 | 47.90 | 47.00 | 47.20 | 47.20 | -0.84% | 384,626 |
| Jul 27, 2025 | 47.70 | 48.20 | 47.40 | 47.60 | 47.60 | -0.21% | 591,753 |
| Jul 24, 2025 | 48.10 | 48.10 | 47.40 | 47.70 | 47.70 | -0.42% | 685,906 |
| Jul 23, 2025 | 48.50 | 48.60 | 47.50 | 47.90 | 47.90 | -1.84% | 991,857 |
| Jul 22, 2025 | 46.50 | 49.00 | 45.40 | 48.80 | 48.80 | 4.72% | 700,399 |
| Jul 21, 2025 | 43.70 | 47.90 | 43.60 | 46.60 | 46.60 | 6.88% | 777,547 |
| Jul 20, 2025 | 43.40 | 44.00 | 43.20 | 43.60 | 43.60 | - | 93,865 |
| Jul 17, 2025 | 43.60 | 44.20 | 43.40 | 43.60 | 43.60 | 0.46% | 212,347 |
| Jul 16, 2025 | 43.30 | 44.30 | 42.90 | 43.40 | 43.40 | -0.69% | 255,832 |
| Jul 15, 2025 | 43.10 | 44.20 | 43.00 | 43.70 | 43.70 | -1.35% | 235,198 |
| Jul 14, 2025 | 44.90 | 44.90 | 43.90 | 44.30 | 44.30 | -0.89% | 258,699 |
| Jul 13, 2025 | 42.30 | 44.80 | 42.30 | 44.70 | 44.70 | 5.67% | 421,537 |
| Jul 10, 2025 | 41.90 | 42.40 | 41.50 | 42.30 | 42.30 | 1.93% | 227,083 |
| Jul 9, 2025 | 41.70 | 41.70 | 40.80 | 41.50 | 41.50 | 0.73% | 124,993 |
| Jul 8, 2025 | 41.50 | 41.60 | 40.50 | 41.20 | 41.20 | - | 78,927 |
| Jul 7, 2025 | 40.90 | 41.40 | 40.70 | 41.20 | 41.20 | 3.00% | 178,351 |
| Jul 3, 2025 | 39.20 | 40.10 | 39.10 | 40.00 | 40.00 | 2.04% | 203,129 |
| Jul 2, 2025 | 39.60 | 40.10 | 39.00 | 39.20 | 39.20 | -1.01% | 64,095 |
| Jun 30, 2025 | 40.00 | 40.10 | 39.40 | 39.60 | 39.60 | -1.49% | 153,774 |
| Jun 29, 2025 | 39.90 | 40.50 | 39.60 | 40.20 | 40.20 | 1.52% | 85,028 |
| Jun 26, 2025 | 39.10 | 39.70 | 39.10 | 39.60 | 39.60 | 1.80% | 40,617 |
| Jun 25, 2025 | 39.30 | 39.30 | 38.80 | 38.90 | 38.90 | 0.26% | 22,194 |
| Jun 24, 2025 | 39.00 | 39.00 | 38.70 | 38.80 | 38.80 | -0.26% | 26,017 |
| Jun 23, 2025 | 38.90 | 39.00 | 38.60 | 38.90 | 38.90 | 0.78% | 48,757 |
| Jun 22, 2025 | 38.90 | 38.90 | 38.40 | 38.60 | 38.60 | -1.03% | 16,970 |
| Jun 19, 2025 | 38.80 | 39.20 | 38.60 | 39.00 | 39.00 | 0.26% | 23,804 |
| Jun 18, 2025 | 39.20 | 39.20 | 38.80 | 38.90 | 38.90 | -0.26% | 38,497 |
| Jun 17, 2025 | 39.00 | 39.30 | 38.80 | 39.00 | 39.00 | -1.02% | 42,922 |
| Jun 16, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.77% | 48,295 |
| Jun 15, 2025 | 39.00 | 39.30 | 38.60 | 39.10 | 39.10 | - | 27,343 |
| Jun 4, 2025 | 38.10 | 39.30 | 38.10 | 39.10 | 39.10 | 0.77% | 31,011 |
| Jun 3, 2025 | 38.40 | 38.80 | 38.00 | 38.80 | 38.80 | 1.57% | 43,182 |
| Jun 2, 2025 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | 0.53% | 36,973 |
| Jun 1, 2025 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | - | 75,616 |
| May 29, 2025 | 38.00 | 38.30 | 37.90 | 38.00 | 38.00 | -0.26% | 121,000 |
| May 28, 2025 | 38.30 | 38.40 | 37.80 | 38.10 | 38.10 | -0.52% | 37,167 |
| May 27, 2025 | 38.50 | 38.50 | 38.10 | 38.30 | 38.30 | 0.26% | 24,110 |
| May 26, 2025 | 38.50 | 38.60 | 38.10 | 38.20 | 38.20 | 0.26% | 30,352 |
| May 25, 2025 | 38.00 | 38.30 | 37.90 | 38.10 | 38.10 | - | 110,496 |
| May 24, 2025 | 38.20 | 39.80 | 37.60 | 38.10 | 38.10 | -1.62% | 123,868 |
| May 21, 2025 | 39.09 | 39.27 | 38.55 | 38.73 | 37.82 | -0.23% | 106,548 |