Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh
· Delayed Price · Currency is BDT 11.00
-0.30 (-2.65%)
At close: Dec 4, 2025
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -2.65% | 771,543 |
| Dec 3, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 692,464 |
| Dec 2, 2025 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | - | 455,800 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 831,802 |
| Nov 30, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 955,850 |
| Nov 27, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 1,476,911 |
| Nov 26, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 1,315,886 |
| Nov 25, 2025 | 11.90 | 12.10 | 11.60 | 11.90 | 11.90 | 0.85% | 5,004,884 |
| Nov 24, 2025 | 11.80 | 11.90 | 11.50 | 11.80 | 11.80 | 0.85% | 1,546,892 |
| Nov 23, 2025 | 11.30 | 11.80 | 11.20 | 11.70 | 11.70 | 2.63% | 1,544,487 |
| Nov 20, 2025 | 11.40 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 1,221,200 |
| Nov 19, 2025 | 11.10 | 11.90 | 10.90 | 11.70 | 11.70 | 6.36% | 2,940,886 |
| Nov 18, 2025 | 10.60 | 11.10 | 10.50 | 11.00 | 11.00 | 4.76% | 861,398 |
| Nov 17, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 287,127 |
| Nov 16, 2025 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 422,009 |
| Nov 13, 2025 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -4.63% | 1,154,801 |
| Nov 12, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 284,645 |
| Nov 11, 2025 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 227,195 |
| Nov 10, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 519,964 |
| Nov 9, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | 416,721 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 567,260 |
| Nov 5, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 415,307 |
| Nov 4, 2025 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 935,379 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 600,419 |
| Nov 2, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 489,200 |
| Oct 30, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 620,018 |
| Oct 29, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 1,121,426 |
| Oct 28, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 473,935 |
| Oct 27, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | - | 709,567 |
| Oct 26, 2025 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | 833,573 |
| Oct 23, 2025 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 1.87% | 739,013 |
| Oct 22, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 465,844 |
| Oct 21, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 503,498 |
| Oct 20, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 398,881 |
| Oct 19, 2025 | 11.10 | 11.20 | 10.70 | 10.80 | 10.80 | -2.70% | 626,971 |
| Oct 16, 2025 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | - | 653,063 |
| Oct 15, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 752,428 |
| Oct 14, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | - | 498,941 |
| Oct 13, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 615,573 |
| Oct 12, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 1,154,547 |
| Oct 9, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 728,173 |
| Oct 8, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 537,678 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 1,191,672 |
| Oct 6, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 1,665,891 |
| Oct 5, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 1,484,187 |
| Sep 30, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 1,554,591 |
| Sep 29, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 1,100,463 |
| Sep 28, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 1,153,521 |
| Sep 25, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | 0.90% | 1,414,532 |
| Sep 24, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 1,528,177 |
| Sep 23, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 1,451,241 |
| Sep 22, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 1,452,434 |
| Sep 21, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 2,032,288 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 2,456,152 |
| Sep 17, 2025 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | -0.86% | 1,744,541 |
| Sep 16, 2025 | 11.50 | 11.70 | 11.30 | 11.60 | 11.60 | 1.75% | 6,868,108 |
| Sep 15, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - | 1,892,897 |
| Sep 14, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 2,719,057 |
| Sep 11, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 989,892 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | - | 1,470,756 |
| Sep 9, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 2,039,843 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | - | 4,844,704 |
| Sep 7, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 2,614,674 |
| Sep 4, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 1,982,224 |
| Sep 3, 2025 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | 1.68% | 6,054,083 |
| Sep 2, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 2,337,144 |
| Sep 1, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 2,472,135 |
| Aug 31, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 2,373,979 |
| Aug 28, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 3,588,880 |
| Aug 27, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 11.80 | - | 1,705,982 |
| Aug 26, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 3,111,637 |
| Aug 25, 2025 | 11.70 | 12.10 | 11.60 | 12.00 | 12.00 | 2.56% | 2,885,193 |
| Aug 24, 2025 | 11.50 | 11.80 | 11.20 | 11.70 | 11.70 | 1.74% | 2,713,047 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 2,408,632 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 1,829,581 |
| Aug 19, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 3,611,674 |
| Aug 18, 2025 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -1.63% | 3,819,158 |
| Aug 17, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 5,078,239 |
| Aug 14, 2025 | 11.70 | 12.20 | 11.50 | 12.10 | 12.10 | 4.31% | 5,591,688 |
| Aug 13, 2025 | 11.40 | 11.70 | 11.10 | 11.60 | 11.60 | 1.75% | 2,877,127 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.40 | 11.40 | 11.40 | -1.72% | 1,956,812 |
| Aug 11, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 2,241,228 |
| Aug 10, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 2,183,784 |
| Aug 7, 2025 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -2.48% | 3,288,969 |
| Aug 6, 2025 | 12.60 | 12.60 | 11.70 | 12.10 | 12.10 | -2.42% | 5,726,661 |
| Aug 4, 2025 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | -2.36% | 6,282,364 |
| Aug 3, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 6,955,238 |
| Jul 31, 2025 | 12.80 | 13.20 | 12.60 | 12.70 | 12.70 | -0.78% | 9,863,030 |
| Jul 30, 2025 | 12.50 | 12.90 | 12.30 | 12.80 | 12.80 | 0.79% | 11,635,480 |
| Jul 29, 2025 | 12.50 | 13.00 | 12.40 | 12.70 | 12.70 | 2.42% | 10,037,970 |
| Jul 28, 2025 | 12.70 | 12.90 | 12.30 | 12.40 | 12.40 | -2.36% | 8,632,676 |
| Jul 27, 2025 | 12.50 | 13.50 | 12.30 | 12.70 | 12.70 | 1.60% | 16,274,110 |
| Jul 24, 2025 | 12.00 | 12.60 | 11.70 | 12.50 | 12.50 | 5.04% | 11,104,340 |
| Jul 23, 2025 | 11.30 | 12.00 | 11.20 | 11.90 | 11.90 | 6.25% | 10,294,620 |
| Jul 22, 2025 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | - | 2,777,534 |
| Jul 21, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | - | 4,872,253 |
| Jul 20, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | - | 1,987,586 |
| Jul 17, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 3,652,934 |
| Jul 16, 2025 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | 2.75% | 4,447,224 |
| Jul 15, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 1,664,661 |