Dutch-Bangla Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	44.00	44.40	43.90	44.00	44.00	-0.90%	394,004
Jun 30, 2026	44.20	45.00	43.90	44.40	44.40	0.23%	1,960,333
Jun 29, 2026	44.30	45.10	44.00	44.30	44.30	-0.89%	581,195
Jun 28, 2026	44.70	44.80	44.20	44.70	44.70	1.13%	622,148
Jun 25, 2026	44.20	45.10	43.50	44.20	44.20	-0.67%	689,650
Jun 24, 2026	44.50	44.70	42.70	44.50	44.50	3.49%	706,359
Jun 23, 2026	43.00	43.20	42.70	43.00	43.00	-	312,753
Jun 22, 2026	43.60	43.60	42.90	43.00	43.00	-1.38%	356,741
Jun 21, 2026	44.20	44.50	43.40	43.60	43.60	-1.13%	450,858
Jun 18, 2026	43.10	44.40	43.10	44.10	44.10	2.32%	586,105
Jun 17, 2026	42.90	43.30	42.60	43.10	43.10	0.47%	302,208
Jun 16, 2026	42.90	44.00	42.80	42.90	42.90	-2.05%	420,905
Jun 15, 2026	43.80	44.10	42.70	43.80	43.80	1.15%	1,106,323
Jun 14, 2026	41.80	43.70	41.80	43.30	43.30	3.59%	992,155
Jun 11, 2026	41.80	42.70	39.70	41.80	41.80	5.03%	1,256,348
Jun 10, 2026	39.80	40.20	39.70	39.80	39.80	-0.50%	165,385
Jun 9, 2026	40.00	40.10	39.50	40.00	40.00	1.01%	454,765
Jun 8, 2026	40.10	40.10	39.40	39.60	39.60	-0.75%	327,111
Jun 7, 2026	40.20	40.20	39.70	39.90	39.90	0.76%	550,652
Jun 4, 2026	39.60	39.80	39.40	39.60	39.60	0.25%	328,957
Jun 3, 2026	39.50	39.80	39.20	39.50	39.50	0.77%	460,090
Jun 2, 2026	39.20	39.80	39.20	39.20	39.20	0.26%	370,219
Jun 1, 2026	39.70	39.70	38.30	39.10	39.10	0.26%	455,000
May 24, 2026	39.80	39.80	38.80	39.00	39.00	-2.01%	282,969
May 23, 2026	39.50	40.10	39.40	39.80	39.80	1.27%	311,059
May 21, 2026	39.30	39.40	38.40	39.30	39.30	1.81%	161,351
May 20, 2026	39.40	39.40	37.20	38.60	38.60	3.39%	436,008
May 18, 2026	39.52	39.81	39.05	39.71	37.33	0.48%	259,772
May 17, 2026	40.00	40.00	39.24	39.52	37.15	-0.72%	958,835
May 14, 2026	39.52	40.00	39.33	39.81	37.42	0.48%	354,671
May 13, 2026	40.10	40.57	39.52	39.62	37.24	-1.19%	391,227
May 12, 2026	40.38	40.67	39.91	40.10	37.69	-	482,527
May 11, 2026	40.29	40.76	40.10	40.10	37.69	-0.94%	210,749
May 10, 2026	40.76	41.33	40.29	40.48	38.05	-0.47%	562,254
May 7, 2026	40.38	40.95	40.38	40.67	38.23	1.18%	1,275,456
May 6, 2026	40.38	40.57	39.91	40.19	37.78	-	206,707
May 5, 2026	40.48	40.76	40.00	40.19	37.78	-0.71%	351,506
May 4, 2026	41.14	41.14	40.10	40.48	38.05	-	614,843
May 3, 2026	41.24	41.43	40.29	40.48	38.05	-1.85%	750,108
Apr 30, 2026	42.86	42.86	41.05	41.24	38.77	-2.70%	828,592
Apr 29, 2026	41.91	45.71	41.91	42.38	39.84	3.49%	2,704,080
Apr 28, 2026	38.86	41.24	38.48	40.95	38.50	6.70%	1,245,139
Apr 27, 2026	37.52	38.57	37.43	38.38	36.08	2.28%	441,729
Apr 26, 2026	38.86	38.86	37.43	37.52	35.27	-0.76%	443,307
Apr 23, 2026	38.00	38.19	37.62	37.81	35.54	-0.50%	165,988
Apr 22, 2026	38.10	38.48	37.71	38.00	35.72	1.79%	381,999
Apr 21, 2026	38.57	38.57	37.14	37.33	35.10	-0.76%	150,519
Apr 20, 2026	38.76	38.95	37.33	37.62	35.36	-1.50%	177,054
Apr 19, 2026	38.29	38.67	38.10	38.19	35.90	-0.25%	354,129
Apr 16, 2026	38.76	38.86	38.10	38.29	35.99	-1.23%	110,264