Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 42.50
0.00 (0.00%)
At close: May 4, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 42.50 | 43.20 | 42.10 | 42.50 | 42.50 | - | 585,565 |
| May 3, 2026 | 43.30 | 43.50 | 42.30 | 42.50 | 42.50 | -1.85% | 714,389 |
| Apr 30, 2026 | 43.30 | 45.00 | 43.10 | 43.30 | 43.30 | -2.70% | 789,136 |
| Apr 29, 2026 | 44.50 | 48.00 | 44.00 | 44.50 | 44.50 | 3.49% | 2,575,315 |
| Apr 28, 2026 | 43.00 | 43.30 | 40.40 | 43.00 | 43.00 | 6.70% | 1,185,847 |
| Apr 27, 2026 | 40.30 | 40.50 | 39.30 | 40.30 | 40.30 | 2.28% | 420,695 |
| Apr 26, 2026 | 40.80 | 40.80 | 39.30 | 39.40 | 39.40 | -0.76% | 422,198 |
| Apr 23, 2026 | 39.90 | 40.10 | 39.50 | 39.70 | 39.70 | -0.50% | 158,084 |
| Apr 22, 2026 | 39.90 | 40.40 | 39.60 | 39.90 | 39.90 | 1.79% | 363,809 |
| Apr 21, 2026 | 39.20 | 40.50 | 39.00 | 39.20 | 39.20 | -0.76% | 143,352 |
| Apr 20, 2026 | 40.70 | 40.90 | 39.20 | 39.50 | 39.50 | -1.50% | 168,623 |
| Apr 19, 2026 | 40.20 | 40.60 | 40.00 | 40.10 | 40.10 | -0.25% | 337,266 |
| Apr 16, 2026 | 40.70 | 40.80 | 40.00 | 40.20 | 40.20 | -1.23% | 105,014 |
| Apr 15, 2026 | 40.70 | 41.20 | 40.10 | 40.70 | 40.70 | -0.49% | 144,050 |
| Apr 13, 2026 | 41.00 | 41.00 | 40.70 | 40.90 | 40.90 | -0.24% | 172,586 |
| Apr 12, 2026 | 39.50 | 42.00 | 39.50 | 41.00 | 41.00 | -2.38% | 148,554 |
| Apr 9, 2026 | 42.00 | 42.10 | 41.50 | 42.00 | 42.00 | 0.24% | 143,150 |
| Apr 8, 2026 | 41.40 | 42.00 | 41.40 | 41.90 | 41.90 | 1.45% | 158,803 |
| Apr 7, 2026 | 41.10 | 41.60 | 41.00 | 41.30 | 41.30 | - | 79,864 |
| Apr 6, 2026 | 41.30 | 41.90 | 41.00 | 41.30 | 41.30 | 0.73% | 14,348 |
| Apr 5, 2026 | 41.30 | 41.30 | 40.70 | 41.00 | 41.00 | -1.68% | 82,249 |
| Apr 2, 2026 | 41.70 | 42.00 | 41.70 | 41.70 | 41.70 | -0.71% | 32,842 |
| Apr 1, 2026 | 41.80 | 42.00 | 41.50 | 42.00 | 42.00 | 1.45% | 136,541 |
| Mar 31, 2026 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -1.19% | 85,804 |
| Mar 30, 2026 | 41.90 | 42.50 | 41.70 | 41.90 | 41.90 | -1.18% | 55,652 |
| Mar 29, 2026 | 41.50 | 42.60 | 41.50 | 42.40 | 42.40 | -0.47% | 178,837 |
| Mar 25, 2026 | 42.60 | 43.00 | 42.20 | 42.60 | 42.60 | 0.24% | 50,164 |
| Mar 24, 2026 | 42.50 | 43.50 | 42.20 | 42.50 | 42.50 | -1.16% | 60,123 |
| Mar 16, 2026 | 41.90 | 43.10 | 41.90 | 43.00 | 43.00 | 1.65% | 268,759 |
| Mar 15, 2026 | 42.30 | 42.60 | 41.40 | 42.30 | 42.30 | 0.95% | 238,629 |
| Mar 12, 2026 | 41.90 | 42.00 | 41.00 | 41.90 | 41.90 | 2.20% | 122,956 |
| Mar 11, 2026 | 41.00 | 41.30 | 40.40 | 41.00 | 41.00 | - | 75,897 |
| Mar 10, 2026 | 41.00 | 41.50 | 40.80 | 41.00 | 41.00 | 1.99% | 152,865 |
| Mar 9, 2026 | 40.20 | 40.50 | 39.00 | 40.20 | 40.20 | 2.81% | 202,491 |
| Mar 8, 2026 | 40.10 | 40.10 | 39.00 | 39.10 | 39.10 | -3.46% | 239,743 |
| Mar 5, 2026 | 41.10 | 41.40 | 40.40 | 40.50 | 40.50 | -1.94% | 260,124 |
| Mar 4, 2026 | 41.30 | 42.30 | 40.80 | 41.30 | 41.30 | -0.96% | 378,967 |
| Mar 3, 2026 | 41.70 | 43.00 | 41.50 | 41.70 | 41.70 | -3.02% | 338,914 |
| Mar 2, 2026 | 42.60 | 43.60 | 42.00 | 43.00 | 43.00 | 0.94% | 446,218 |
| Mar 1, 2026 | 43.10 | 43.40 | 40.80 | 42.60 | 42.60 | -2.74% | 542,472 |
| Feb 26, 2026 | 42.70 | 45.00 | 42.70 | 43.80 | 43.80 | 3.30% | 1,356,536 |
| Feb 25, 2026 | 42.40 | 42.50 | 41.70 | 42.40 | 42.40 | 1.19% | 353,627 |
| Feb 24, 2026 | 42.50 | 42.80 | 41.90 | 41.90 | 41.90 | -1.18% | 250,767 |
| Feb 23, 2026 | 41.40 | 42.60 | 41.40 | 42.40 | 42.40 | 2.42% | 248,400 |
| Feb 22, 2026 | 41.70 | 41.80 | 41.30 | 41.40 | 41.40 | -0.48% | 272,869 |
| Feb 19, 2026 | 41.60 | 42.30 | 41.40 | 41.60 | 41.60 | -0.72% | 139,619 |
| Feb 18, 2026 | 41.90 | 43.00 | 41.80 | 41.90 | 41.90 | -1.87% | 605,825 |
| Feb 17, 2026 | 42.70 | 43.20 | 42.60 | 42.70 | 42.70 | -0.70% | 665,980 |
| Feb 16, 2026 | 42.90 | 43.20 | 41.80 | 43.00 | 43.00 | 1.18% | 757,549 |
| Feb 15, 2026 | 41.60 | 42.60 | 41.30 | 42.50 | 42.50 | 3.16% | 1,162,151 |