Dutch-Bangla Bank PLC. (DSE:DUTCHBANGL)
Bangladesh
· Delayed Price · Currency is BDT 38.20
-0.50 (-1.29%)
At close: Dec 4, 2025
Dutch-Bangla Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 39.50 | 39.60 | 38.70 | 38.90 | 38.90 | -1.52% | 72,261 |
| Oct 9, 2025 | 40.00 | 40.20 | 39.40 | 39.50 | 39.50 | -1.25% | 239,068 |
| Oct 8, 2025 | 39.90 | 40.30 | 39.90 | 40.00 | 40.00 | -0.25% | 173,388 |
| Oct 7, 2025 | 40.50 | 40.50 | 39.90 | 40.10 | 40.10 | -0.25% | 262,712 |
| Oct 6, 2025 | 40.60 | 40.90 | 40.10 | 40.20 | 40.20 | -0.99% | 175,107 |
| Oct 5, 2025 | 40.60 | 41.10 | 40.50 | 40.60 | 40.60 | 0.50% | 236,481 |
| Sep 30, 2025 | 40.20 | 40.80 | 40.20 | 40.40 | 40.40 | -0.25% | 181,669 |
| Sep 29, 2025 | 40.60 | 40.80 | 40.40 | 40.50 | 40.50 | -0.25% | 173,402 |
| Sep 28, 2025 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | -0.49% | 223,853 |
| Sep 25, 2025 | 40.60 | 41.90 | 40.60 | 40.80 | 40.80 | - | 297,970 |
| Sep 24, 2025 | 40.60 | 41.40 | 40.40 | 40.80 | 40.80 | 0.74% | 154,544 |