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 |