Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh · Delayed Price · Currency is BDT 47.40
-0.90 (-1.86%)
At close: Jul 26, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 46.90 | 47.10 | 46.70 | 46.90 | 46.90 | 0.21% | 668,610 |
| Jul 12, 2026 | 46.70 | 47.70 | 46.50 | 46.80 | 46.80 | 0.65% | 1,024,553 |
| Jul 9, 2026 | 46.50 | 46.90 | 46.00 | 46.50 | 46.50 | -0.21% | 796,568 |
| Jul 8, 2026 | 47.10 | 47.30 | 46.00 | 46.60 | 46.60 | -0.43% | 815,664 |
| Jul 7, 2026 | 46.80 | 47.20 | 44.10 | 46.80 | 46.80 | 2.63% | 1,838,058 |
| Jul 6, 2026 | 45.60 | 45.70 | 44.50 | 45.60 | 45.60 | 2.47% | 1,602,738 |
| Jul 5, 2026 | 44.00 | 44.60 | 43.90 | 44.50 | 44.50 | 1.14% | 546,260 |
| 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 |