Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 46.20
+0.60 (1.32%)
At close: Nov 4, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 46.20 | 46.20 | 45.50 | 45.60 | 45.60 | -1.30% | 191,701 |
| Nov 2, 2026 | 46.80 | 46.80 | 45.50 | 46.20 | 46.20 | -1.07% | 180,542 |
| Nov 1, 2026 | 46.60 | 47.10 | 46.50 | 46.70 | 46.70 | 0.21% | 315,806 |
| Oct 29, 2026 | 47.10 | 47.20 | 46.60 | 46.60 | 46.60 | - | 321,867 |
| Oct 28, 2026 | 46.50 | 46.90 | 46.40 | 46.60 | 46.60 | 0.22% | 436,277 |
| Oct 27, 2026 | 47.30 | 47.40 | 46.30 | 46.50 | 46.50 | -0.21% | 283,195 |
| Oct 26, 2026 | 46.70 | 46.80 | 46.10 | 46.60 | 46.60 | -0.21% | 261,388 |
| Oct 25, 2026 | 47.00 | 47.50 | 46.40 | 46.70 | 46.70 | -0.64% | 537,635 |
| Oct 19, 2026 | 45.70 | 47.50 | 45.70 | 47.00 | 47.00 | 4.21% | 490,409 |
| Oct 17, 2026 | 45.10 | 45.50 | 44.90 | 45.10 | 45.10 | -0.44% | 96,512 |
| Oct 15, 2026 | 45.30 | 45.40 | 45.10 | 45.30 | 45.30 | - | 92,534 |
| Oct 14, 2026 | 45.10 | 45.40 | 45.00 | 45.30 | 45.30 | 0.44% | 84,039 |
| Oct 13, 2026 | 45.00 | 45.70 | 44.70 | 45.10 | 45.10 | 0.45% | 80,200 |
| Oct 12, 2026 | 45.30 | 45.50 | 44.70 | 44.90 | 44.90 | -1.10% | 153,951 |
| Oct 11, 2026 | 45.70 | 46.00 | 45.00 | 45.40 | 45.40 | -0.22% | 99,298 |
| Oct 8, 2026 | 45.50 | 45.70 | 45.20 | 45.50 | 45.50 | 0.22% | 74,363 |
| Oct 7, 2026 | 45.40 | 45.80 | 45.10 | 45.40 | 45.40 | 0.22% | 58,176 |
| Oct 6, 2026 | 45.40 | 45.70 | 45.20 | 45.30 | 45.30 | -0.44% | 230,612 |
| Oct 5, 2026 | 45.50 | 45.90 | 45.40 | 45.50 | 45.50 | - | 152,050 |
| Oct 4, 2026 | 45.60 | 45.80 | 45.40 | 45.50 | 45.50 | -0.66% | 221,898 |
| Oct 1, 2026 | 45.80 | 46.20 | 45.50 | 45.80 | 45.80 | 1.10% | 151,975 |
| Sep 30, 2026 | 45.30 | 45.80 | 45.00 | 45.30 | 45.30 | -0.22% | 170,797 |
| Sep 29, 2026 | 46.00 | 46.20 | 44.90 | 45.40 | 45.40 | -0.44% | 118,531 |
| Sep 28, 2026 | 45.50 | 46.00 | 45.30 | 45.60 | 45.60 | 0.22% | 113,441 |
| Sep 27, 2026 | 46.10 | 46.10 | 45.00 | 45.50 | 45.50 | -1.09% | 98,647 |
| 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 |