Dutch-Bangla Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	39.14	39.24	38.19	38.76	36.44	-0.49%	151,252
Apr 13, 2026	39.05	39.05	38.76	38.95	36.62	-0.24%	181,215
Apr 12, 2026	37.62	40.00	37.62	39.05	36.71	-2.38%	155,981
Apr 9, 2026	40.00	40.10	39.52	40.00	37.60	0.24%	150,307
Apr 8, 2026	39.43	40.00	39.43	39.91	37.51	1.45%	166,743
Apr 7, 2026	39.14	39.62	39.05	39.33	36.98	-	83,857
Apr 6, 2026	39.91	39.91	39.05	39.33	36.98	0.73%	15,065
Apr 5, 2026	39.33	39.33	38.76	39.05	36.71	-1.68%	86,361
Apr 2, 2026	40.00	40.00	39.71	39.71	37.33	-0.71%	34,484
Apr 1, 2026	39.81	40.00	39.52	40.00	37.60	1.45%	143,368
Mar 31, 2026	39.81	39.81	39.43	39.43	37.06	-1.19%	90,094
Mar 30, 2026	40.48	40.48	39.71	39.91	37.51	-1.18%	58,434
Mar 29, 2026	39.52	40.57	39.52	40.38	37.96	-0.47%	187,778
Mar 25, 2026	40.86	40.95	40.19	40.57	38.14	0.24%	52,672
Mar 24, 2026	41.14	41.43	40.19	40.48	38.05	-1.16%	63,129
Mar 16, 2026	39.91	41.05	39.91	40.95	38.50	1.65%	282,196
Mar 15, 2026	40.29	40.57	39.43	40.29	37.87	0.95%	250,560
Mar 12, 2026	39.52	40.00	39.05	39.91	37.51	2.20%	129,103
Mar 11, 2026	39.05	39.33	38.48	39.05	36.71	-	79,691
Mar 10, 2026	38.86	39.52	38.86	39.05	36.71	1.99%	160,508
Mar 9, 2026	37.14	38.57	37.14	38.29	35.99	2.81%	212,615
Mar 8, 2026	38.19	38.19	37.14	37.24	35.01	-3.46%	251,730
Mar 5, 2026	39.14	39.43	38.48	38.57	36.26	-1.94%	273,130
Mar 4, 2026	39.43	40.29	38.86	39.33	36.98	-0.96%	397,915
Mar 3, 2026	40.95	40.95	39.52	39.71	37.33	-3.02%	355,859