Dhaka Bank PLC. (DSE:DHAKABANK)
Bangladesh
· Delayed Price · Currency is BDT 12.60
+0.30 (2.44%)
At close: Mar 9, 2026
Dhaka Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 13.00 | 13.00 | 12.20 | 12.30 | 12.30 | -5.38% | 4,534,121 |
| Mar 5, 2026 | 13.20 | 13.40 | 12.90 | 13.00 | 13.00 | -1.52% | 2,608,909 |
| Mar 4, 2026 | 13.30 | 13.60 | 12.90 | 13.20 | 13.20 | -0.75% | 7,577,301 |
| Mar 3, 2026 | 13.30 | 14.00 | 13.10 | 13.30 | 13.30 | -3.62% | 6,943,509 |
| Mar 2, 2026 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | 1.47% | 4,960,854 |
| Mar 1, 2026 | 13.50 | 13.80 | 13.00 | 13.60 | 13.60 | -2.86% | 8,860,135 |
| Feb 26, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | 1.45% | 7,477,126 |
| Feb 25, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 4,943,201 |
| Feb 24, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 7,796,657 |
| Feb 23, 2026 | 14.20 | 14.30 | 13.80 | 14.20 | 14.20 | 2.90% | 7,345,585 |
| Feb 22, 2026 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 0.73% | 6,741,823 |
| Feb 19, 2026 | 13.70 | 14.20 | 13.60 | 13.70 | 13.70 | -0.72% | 10,027,280 |
| Feb 18, 2026 | 13.80 | 14.90 | 13.70 | 13.80 | 13.80 | -6.12% | 16,824,290 |
| Feb 17, 2026 | 14.70 | 15.20 | 14.50 | 14.70 | 14.70 | -2.65% | 17,204,650 |
| Feb 16, 2026 | 15.80 | 16.00 | 14.50 | 15.10 | 15.10 | 2.03% | 27,364,380 |
| Feb 15, 2026 | 14.80 | 14.80 | 14.40 | 14.80 | 14.80 | 9.63% | 28,761,900 |
| Feb 10, 2026 | 13.30 | 13.70 | 13.20 | 13.50 | 13.50 | 2.27% | 16,257,250 |
| Feb 9, 2026 | 13.20 | 13.30 | 12.80 | 13.20 | 13.20 | 4.76% | 14,130,100 |
| Feb 8, 2026 | 12.50 | 12.80 | 12.40 | 12.60 | 12.60 | 0.80% | 2,897,722 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 2,959,616 |
| Feb 3, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 2,317,502 |
| Feb 2, 2026 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 4,945,065 |
| Feb 1, 2026 | 12.30 | 13.00 | 12.20 | 12.70 | 12.70 | 3.25% | 3,005,366 |
| Jan 29, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 1,372,653 |
| Jan 28, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 1,070,231 |
| Jan 27, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 1,316,832 |
| Jan 26, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 694,963 |
| Jan 25, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 711,754 |
| Jan 22, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 1,082,596 |
| Jan 21, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 1,152,956 |
| Jan 20, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 997,822 |
| Jan 19, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 2,907,690 |
| Jan 18, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 3.31% | 2,457,778 |
| Jan 15, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 2,315,757 |
| Jan 14, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 1,477,552 |
| Jan 13, 2026 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 914,163 |
| Jan 12, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 1,009,525 |
| Jan 11, 2026 | 12.60 | 12.60 | 12.10 | 12.40 | 12.40 | -1.59% | 2,209,858 |
| Jan 8, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 3,162,682 |
| Jan 7, 2026 | 12.60 | 12.70 | 12.30 | 12.60 | 12.60 | 2.44% | 6,328,010 |
| Jan 6, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | 5,054,717 |
| Jan 5, 2026 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | -1.64% | 2,036,577 |
| Jan 4, 2026 | 11.50 | 12.40 | 11.50 | 12.20 | 12.20 | 6.09% | 6,044,206 |
| Jan 1, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 1,120,422 |
| Dec 30, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 517,763 |
| Dec 29, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -2.61% | 754,186 |
| Dec 28, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | 754,347 |
| Dec 24, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 1,474,505 |
| Dec 23, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 374,366 |
| Dec 22, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 380,263 |
| Dec 21, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 213,548 |
| Dec 18, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | - | 474,374 |
| Dec 17, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | - | 287,405 |
| Dec 15, 2025 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 336,664 |
| Dec 14, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 328,977 |
| Dec 11, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 434,032 |
| Dec 10, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 457,446 |
| Dec 9, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | 1,261,488 |
| Dec 8, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 249,940 |
| Dec 7, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 434,973 |
| 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 |