Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 46.00
+0.40 (0.88%)
At close: Sep 24, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 46.00 | 46.80 | 45.70 | 46.00 | 46.00 | 0.88% | 155,752 |
| Sep 23, 2026 | 45.50 | 45.90 | 45.30 | 45.60 | 45.60 | 0.22% | 80,076 |
| Sep 22, 2026 | 46.00 | 46.50 | 45.30 | 45.50 | 45.50 | -1.73% | 87,069 |
| Sep 21, 2026 | 46.30 | 47.10 | 45.90 | 46.30 | 46.30 | -1.49% | 176,027 |
| Sep 17, 2026 | 47.00 | 47.10 | 45.20 | 47.00 | 47.00 | 1.95% | 509,167 |
| Sep 16, 2026 | 44.70 | 46.40 | 44.50 | 46.10 | 46.10 | 3.13% | 291,796 |
| Sep 15, 2026 | 43.70 | 44.90 | 43.60 | 44.70 | 44.70 | 2.29% | 106,846 |
| Sep 14, 2026 | 43.70 | 43.80 | 42.90 | 43.70 | 43.70 | 1.86% | 204,876 |
| Sep 13, 2026 | 43.20 | 43.40 | 42.80 | 42.90 | 42.90 | -1.15% | 156,013 |
| Sep 10, 2026 | 43.40 | 44.00 | 43.20 | 43.40 | 43.40 | - | 86,735 |
| Sep 9, 2026 | 44.10 | 44.10 | 43.10 | 43.40 | 43.40 | -0.46% | 298,764 |
| Sep 8, 2026 | 43.60 | 44.50 | 43.60 | 43.60 | 43.60 | -1.13% | 198,347 |
| Sep 7, 2026 | 44.10 | 44.50 | 43.40 | 44.10 | 44.10 | -0.23% | 331,644 |
| Sep 6, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -0.90% | 186,927 |
| Sep 3, 2026 | 44.90 | 45.00 | 44.50 | 44.60 | 44.60 | -0.45% | 147,527 |
| Sep 2, 2026 | 44.80 | 46.70 | 44.50 | 44.80 | 44.80 | 0.22% | 212,999 |
| Sep 1, 2026 | 44.70 | 46.50 | 44.40 | 44.70 | 44.70 | -1.76% | 722,123 |
| Aug 31, 2026 | 46.00 | 46.60 | 45.40 | 45.50 | 45.50 | -1.09% | 378,311 |
| Aug 30, 2026 | 46.60 | 46.80 | 45.80 | 46.00 | 46.00 | -0.22% | 197,105 |
| Aug 27, 2026 | 46.10 | 46.80 | 45.80 | 46.10 | 46.10 | 1.10% | 548,727 |
| Aug 25, 2026 | 45.60 | 45.80 | 45.30 | 45.60 | 45.60 | - | 187,945 |
| Aug 24, 2026 | 46.00 | 46.50 | 45.30 | 45.60 | 45.60 | -1.94% | 306,203 |
| Aug 23, 2026 | 47.70 | 48.20 | 46.20 | 46.50 | 46.50 | -2.52% | 346,995 |
| Aug 20, 2026 | 47.70 | 48.50 | 47.50 | 47.70 | 47.70 | -0.42% | 391,483 |
| Aug 19, 2026 | 47.90 | 48.30 | 47.50 | 47.90 | 47.90 | -1.03% | 475,400 |
| Aug 18, 2026 | 48.40 | 49.20 | 48.40 | 48.40 | 48.40 | - | 566,700 |
| Aug 17, 2026 | 48.40 | 48.90 | 48.30 | 48.40 | 48.40 | -0.41% | 639,291 |
| Aug 16, 2026 | 49.40 | 49.40 | 48.40 | 48.60 | 48.60 | -0.61% | 384,789 |
| Aug 13, 2026 | 48.90 | 50.00 | 48.40 | 48.90 | 48.90 | -1.01% | 273,442 |
| Aug 12, 2026 | 49.40 | 50.10 | 49.30 | 49.40 | 49.40 | 0.20% | 925,783 |
| Aug 11, 2026 | 49.30 | 49.40 | 48.60 | 49.30 | 49.30 | 1.02% | 609,841 |
| Aug 10, 2026 | 48.80 | 49.30 | 48.60 | 48.80 | 48.80 | 0.41% | 317,159 |
| Aug 9, 2026 | 48.80 | 49.00 | 48.40 | 48.60 | 48.60 | -0.41% | 548,422 |
| Aug 6, 2026 | 49.00 | 49.60 | 48.70 | 48.80 | 48.80 | -0.41% | 340,470 |
| Aug 4, 2026 | 49.50 | 49.60 | 48.90 | 49.00 | 49.00 | -0.20% | 547,034 |
| Aug 3, 2026 | 49.10 | 50.00 | 48.50 | 49.10 | 49.10 | 0.41% | 494,074 |
| Aug 2, 2026 | 50.00 | 50.40 | 48.00 | 48.90 | 48.90 | -1.21% | 1,230,649 |
| Jul 30, 2026 | 49.50 | 51.00 | 48.40 | 49.50 | 49.50 | -1.20% | 1,609,660 |
| Jul 29, 2026 | 50.10 | 51.10 | 49.90 | 50.10 | 50.10 | -0.79% | 1,027,353 |
| Jul 28, 2026 | 49.10 | 50.80 | 48.80 | 50.50 | 50.50 | 3.48% | 1,374,849 |
| Jul 27, 2026 | 48.80 | 49.10 | 47.80 | 48.80 | 48.80 | 2.95% | 494,287 |
| Jul 26, 2026 | 48.30 | 49.80 | 47.10 | 47.40 | 47.40 | -1.86% | 983,870 |
| Jul 23, 2026 | 48.30 | 50.20 | 48.00 | 48.30 | 48.30 | -3.40% | 1,182,688 |
| Jul 22, 2026 | 50.00 | 50.70 | 49.70 | 50.00 | 50.00 | 0.40% | 1,258,295 |
| Jul 21, 2026 | 49.80 | 51.00 | 48.60 | 49.80 | 49.80 | 1.01% | 1,794,428 |
| Jul 20, 2026 | 49.30 | 50.50 | 48.60 | 49.30 | 49.30 | -1.40% | 1,419,173 |
| Jul 19, 2026 | 50.80 | 50.80 | 49.80 | 50.00 | 50.00 | -1.96% | 1,301,893 |
| Jul 16, 2026 | 51.00 | 51.70 | 49.80 | 51.00 | 51.00 | 0.59% | 2,125,181 |
| Jul 15, 2026 | 50.70 | 50.90 | 48.30 | 50.70 | 50.70 | 4.97% | 3,231,178 |
| Jul 14, 2026 | 48.30 | 48.90 | 46.70 | 48.30 | 48.30 | 2.99% | 1,548,164 |