Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh
· Delayed Price · Currency is BDT 43.00
+2.70 (6.70%)
At close: Apr 28, 2026
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |