Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh
· Delayed Price · Currency is BDT 40.20
+1.10 (2.81%)
At close: Mar 9, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 41.20 | 41.30 | 40.80 | 41.20 | 41.20 | 0.73% | 331,386 |
| Feb 9, 2026 | 40.90 | 41.10 | 40.20 | 40.90 | 40.90 | 1.74% | 523,115 |
| Feb 8, 2026 | 40.50 | 40.60 | 40.10 | 40.20 | 40.20 | -0.50% | 230,092 |
| Feb 5, 2026 | 40.80 | 40.90 | 40.10 | 40.40 | 40.40 | -0.98% | 253,631 |
| Feb 3, 2026 | 41.20 | 41.50 | 40.40 | 40.80 | 40.80 | -0.97% | 371,826 |
| Feb 2, 2026 | 41.20 | 41.70 | 40.90 | 41.20 | 41.20 | 0.73% | 688,843 |
| Feb 1, 2026 | 40.30 | 41.10 | 40.00 | 40.90 | 40.90 | 2.25% | 512,724 |
| Jan 29, 2026 | 40.00 | 40.50 | 39.70 | 40.00 | 40.00 | -0.74% | 507,616 |
| Jan 28, 2026 | 40.30 | 40.40 | 39.90 | 40.30 | 40.30 | 0.50% | 452,041 |
| Jan 27, 2026 | 40.00 | 40.40 | 39.60 | 40.10 | 40.10 | 0.50% | 657,267 |
| Jan 26, 2026 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | 0.76% | 282,900 |
| Jan 25, 2026 | 39.50 | 39.70 | 39.40 | 39.60 | 39.60 | 0.25% | 173,354 |
| Jan 22, 2026 | 39.50 | 39.80 | 39.40 | 39.50 | 39.50 | -0.25% | 174,399 |
| Jan 21, 2026 | 39.60 | 40.20 | 39.30 | 39.60 | 39.60 | -1.49% | 673,062 |
| Jan 20, 2026 | 40.20 | 40.20 | 39.90 | 40.20 | 40.20 | 0.25% | 451,343 |
| Jan 19, 2026 | 40.20 | 40.20 | 39.90 | 40.10 | 40.10 | - | 706,755 |
| Jan 18, 2026 | 39.50 | 40.20 | 39.40 | 40.10 | 40.10 | 1.52% | 480,462 |
| Jan 15, 2026 | 39.50 | 39.90 | 39.30 | 39.50 | 39.50 | - | 321,874 |
| Jan 14, 2026 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | - | 430,688 |
| Jan 13, 2026 | 39.70 | 39.90 | 39.30 | 39.50 | 39.50 | -0.25% | 490,519 |
| Jan 12, 2026 | 39.60 | 39.70 | 39.30 | 39.60 | 39.60 | - | 331,944 |
| Jan 11, 2026 | 40.50 | 40.50 | 39.40 | 39.60 | 39.60 | -2.70% | 840,879 |
| Jan 8, 2026 | 41.30 | 41.30 | 40.20 | 40.70 | 40.70 | -0.49% | 1,420,128 |
| Jan 7, 2026 | 40.90 | 41.80 | 40.20 | 40.90 | 40.90 | 1.74% | 1,800,787 |
| Jan 6, 2026 | 39.50 | 40.40 | 39.50 | 40.20 | 40.20 | -0.25% | 273,440 |
| Jan 5, 2026 | 40.10 | 40.50 | 40.00 | 40.30 | 40.30 | - | 359,227 |
| Jan 4, 2026 | 39.80 | 40.50 | 39.00 | 40.30 | 40.30 | 2.81% | 534,683 |
| Jan 1, 2026 | 38.60 | 39.40 | 38.60 | 39.20 | 39.20 | 1.82% | 93,499 |
| Dec 30, 2025 | 39.10 | 39.10 | 38.40 | 38.50 | 38.50 | -0.52% | 116,009 |
| Dec 29, 2025 | 39.00 | 39.00 | 38.20 | 38.70 | 38.70 | 0.26% | 8,046 |
| Dec 28, 2025 | 38.40 | 39.50 | 37.40 | 38.60 | 38.60 | - | 45,608 |
| Dec 24, 2025 | 38.60 | 39.00 | 38.50 | 38.60 | 38.60 | - | 116,977 |
| Dec 23, 2025 | 38.60 | 39.30 | 38.60 | 38.60 | 38.60 | -0.77% | 62,210 |
| Dec 22, 2025 | 38.60 | 39.00 | 38.60 | 38.90 | 38.90 | 0.78% | 48,845 |
| Dec 21, 2025 | 38.20 | 38.90 | 38.20 | 38.60 | 38.60 | 0.78% | 29,077 |
| Dec 18, 2025 | 38.40 | 38.90 | 38.20 | 38.30 | 38.30 | -0.52% | 67,959 |
| Dec 17, 2025 | 38.80 | 38.90 | 38.30 | 38.50 | 38.50 | -0.77% | 136,529 |
| Dec 15, 2025 | 38.80 | 39.20 | 38.60 | 38.80 | 38.80 | -0.51% | 20,465 |
| Dec 14, 2025 | 39.00 | 39.30 | 38.80 | 39.00 | 39.00 | - | 15,087 |
| Dec 11, 2025 | 39.40 | 41.70 | 38.80 | 39.00 | 39.00 | 0.78% | 107,290 |
| Dec 10, 2025 | 39.10 | 39.10 | 38.50 | 38.70 | 38.70 | -0.26% | 61,923 |
| Dec 9, 2025 | 38.80 | 39.00 | 38.30 | 38.80 | 38.80 | 1.31% | 26,233 |
| Dec 8, 2025 | 38.60 | 38.80 | 38.10 | 38.30 | 38.30 | 0.79% | 46,848 |
| Dec 7, 2025 | 38.30 | 38.50 | 37.80 | 38.00 | 38.00 | -0.52% | 32,608 |
| Dec 4, 2025 | 38.40 | 39.00 | 38.10 | 38.20 | 38.20 | -1.29% | 31,478 |
| Dec 3, 2025 | 38.80 | 39.40 | 38.60 | 38.70 | 38.70 | -0.26% | 99,609 |
| Dec 2, 2025 | 38.80 | 39.10 | 38.50 | 38.80 | 38.80 | -0.77% | 241,474 |
| Dec 1, 2025 | 39.10 | 39.60 | 38.70 | 39.10 | 39.10 | -0.26% | 37,989 |
| Nov 30, 2025 | 39.90 | 40.70 | 39.00 | 39.20 | 39.20 | -1.51% | 781,982 |
| Nov 27, 2025 | 39.80 | 40.20 | 39.10 | 39.80 | 39.80 | - | 37,826 |
| Nov 26, 2025 | 39.60 | 40.60 | 39.50 | 39.80 | 39.80 | 0.51% | 215,436 |
| Nov 25, 2025 | 39.40 | 40.20 | 39.40 | 39.60 | 39.60 | -0.50% | 147,003 |
| Nov 24, 2025 | 39.80 | 39.80 | 38.80 | 39.80 | 39.80 | 2.58% | 147,336 |
| Nov 23, 2025 | 39.40 | 39.40 | 38.10 | 38.80 | 38.80 | 0.52% | 21,891 |
| Nov 20, 2025 | 38.60 | 40.00 | 38.00 | 38.60 | 38.60 | -2.28% | 127,886 |
| Nov 19, 2025 | 38.60 | 39.60 | 38.50 | 39.50 | 39.50 | 2.33% | 211,924 |
| Nov 18, 2025 | 37.90 | 39.00 | 37.10 | 38.60 | 38.60 | 4.04% | 95,108 |
| Nov 17, 2025 | 37.70 | 37.70 | 36.90 | 37.10 | 37.10 | 0.54% | 35,933 |
| Nov 16, 2025 | 37.90 | 38.00 | 36.10 | 36.90 | 36.90 | 0.27% | 216,828 |
| Nov 13, 2025 | 38.60 | 38.60 | 36.50 | 36.80 | 36.80 | -4.17% | 116,332 |
| Nov 12, 2025 | 39.30 | 39.30 | 38.20 | 38.40 | 38.40 | -1.03% | 102,461 |
| Nov 11, 2025 | 38.90 | 38.90 | 38.50 | 38.80 | 38.80 | 0.52% | 30,735 |
| Nov 10, 2025 | 38.80 | 39.40 | 38.50 | 38.60 | 38.60 | -0.52% | 37,303 |
| Nov 9, 2025 | 39.50 | 39.50 | 38.60 | 38.80 | 38.80 | -0.77% | 117,506 |
| Nov 6, 2025 | 39.00 | 39.40 | 38.80 | 39.10 | 39.10 | -0.26% | 44,996 |
| Nov 5, 2025 | 39.70 | 39.90 | 39.00 | 39.20 | 39.20 | -1.26% | 58,921 |
| Nov 4, 2025 | 40.30 | 40.30 | 39.60 | 39.70 | 39.70 | - | 48,190 |
| Nov 3, 2025 | 40.00 | 40.10 | 39.60 | 39.70 | 39.70 | -0.75% | 37,589 |
| Nov 2, 2025 | 40.40 | 40.40 | 39.60 | 40.00 | 40.00 | - | 81,213 |
| Oct 30, 2025 | 39.70 | 40.50 | 39.30 | 40.00 | 40.00 | 0.76% | 166,366 |
| Oct 29, 2025 | 40.00 | 40.20 | 39.10 | 39.70 | 39.70 | - | 73,180 |
| Oct 28, 2025 | 40.00 | 40.30 | 38.70 | 39.70 | 39.70 | 4.20% | 386,713 |
| Oct 27, 2025 | 38.60 | 38.70 | 37.90 | 38.10 | 38.10 | -1.30% | 82,247 |
| Oct 26, 2025 | 38.70 | 38.70 | 38.40 | 38.60 | 38.60 | -0.26% | 161,251 |
| Oct 23, 2025 | 38.60 | 38.80 | 38.40 | 38.70 | 38.70 | 0.52% | 318,593 |
| Oct 22, 2025 | 38.90 | 38.90 | 38.40 | 38.50 | 38.50 | -0.52% | 151,281 |
| Oct 21, 2025 | 38.60 | 39.40 | 38.50 | 38.70 | 38.70 | 0.26% | 279,453 |
| Oct 20, 2025 | 38.80 | 38.80 | 38.50 | 38.60 | 38.60 | - | 67,671 |
| Oct 19, 2025 | 39.30 | 39.30 | 38.60 | 38.60 | 38.60 | -0.52% | 41,011 |
| Oct 16, 2025 | 39.00 | 39.20 | 38.60 | 38.80 | 38.80 | 0.52% | 42,849 |
| Oct 15, 2025 | 38.80 | 39.10 | 38.50 | 38.60 | 38.60 | -1.03% | 68,988 |
| Oct 14, 2025 | 39.00 | 39.40 | 38.80 | 39.00 | 39.00 | 0.26% | 44,501 |
| Oct 13, 2025 | 39.30 | 39.60 | 38.70 | 38.90 | 38.90 | - | 38,760 |