DSE : DBH
DBH Finance PLC. — Price history
Mortgage Bankers and Loan Correspondents · Bangladesh
Last price 38.8 BDT (At close: Oct 28, 2026) · Market cap 7.89B
Latest research: DBH Finance financial analysis: 0.84% NPL, 30.7% CAR, 1.4pp loan spread (from 1.7pp) and a 9% smaller balance sheet in 2026 (Oct 2026) · DBH Finance: 0.84% NPL and 30.7% capital, but the home-loan book has barely grown in eight years and the spread fell to 1.4pp
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
DBH Finance PLC. (DBH) closed at 38.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 38.8 | 39 | 38.5 | 38.9 | 57,754 | +0.26% |
| 2026-10-28 | 39.3 | 39.3 | 38.4 | 38.8 | 24,532 | +0.26% |
| 2026-10-27 | 38.6 | 39.2 | 38.2 | 38.7 | 4,980 | +0.00% |
| 2026-10-26 | 38.6 | 39.3 | 38.6 | 38.7 | 3,878 | +0.26% |
| 2026-10-25 | 39.4 | 39.4 | 38.5 | 38.6 | 24,984 | -2.03% |
| 2026-10-19 | 39.3 | 39.5 | 39 | 39.4 | 56,685 | +0.00% |
| 2026-10-17 | 39.1 | 39.8 | 39 | 39.4 | 28,271 | +0.77% |
| 2026-10-15 | 39.1 | 39.9 | 39 | 39.1 | 31,954 | +0.00% |
| 2026-10-14 | 39.1 | 39.5 | 39 | 39.1 | 64,999 | -1.01% |
| 2026-10-13 | 39.5 | 40 | 39.4 | 39.5 | 90,721 | -1.00% |
| 2026-10-12 | 40 | 40.1 | 39.3 | 39.9 | 28,874 | +0.25% |
| 2026-10-11 | 40.2 | 40.2 | 39.6 | 39.8 | 81,883 | +0.00% |
| 2026-10-08 | 39.5 | 40 | 39.4 | 39.8 | 38,225 | +1.02% |
| 2026-10-07 | 39.4 | 40 | 39.2 | 39.4 | 34,836 | +0.77% |
| 2026-10-06 | 39.1 | 39.5 | 38.5 | 39.1 | 54,161 | +0.00% |
| 2026-10-05 | 39.5 | 39.7 | 38.9 | 39.1 | 48,354 | -1.51% |
| 2026-10-04 | 40 | 40 | 39.4 | 39.7 | 44,961 | +0.00% |
| 2026-10-01 | 40 | 40.1 | 39.7 | 39.7 | 37,281 | -0.50% |
| 2026-09-30 | 40.1 | 40.1 | 39.7 | 39.9 | 50,387 | +0.50% |
| 2026-09-29 | 39.9 | 40.1 | 39.6 | 39.7 | 37,489 | +0.25% |
| 2026-09-28 | 39.6 | 40.3 | 39.5 | 39.6 | 74,529 | -0.75% |
| 2026-09-27 | 40.9 | 40.9 | 39.7 | 39.9 | 46,676 | -0.75% |
| 2026-09-24 | 40.6 | 40.9 | 40.1 | 40.2 | 54,119 | -0.74% |
| 2026-09-23 | 40.5 | 40.5 | 40 | 40.5 | 70,158 | +1.25% |
| 2026-09-22 | 40 | 41 | 39.8 | 40 | 107,862 | -0.74% |
| 2026-09-21 | 41 | 41.4 | 40 | 40.3 | 172,588 | -1.71% |
| 2026-09-20 | 40.4 | 41.1 | 40.4 | 41 | 94,905 | +1.99% |
| 2026-09-17 | 40.9 | 40.9 | 39.9 | 40.2 | 18,455 | +0.75% |
| 2026-09-16 | 40.5 | 40.8 | 39.6 | 39.9 | 19,831 | +0.25% |
| 2026-09-15 | 39.8 | 40.5 | 39.5 | 39.8 | 37,640 | +1.27% |
| 2026-09-14 | 39.3 | 40.7 | 39.2 | 39.3 | 38,548 | -1.50% |
| 2026-09-13 | 40.9 | 40.9 | 39.6 | 39.9 | 89,138 | -0.99% |
| 2026-09-10 | 40.3 | 41 | 40.1 | 40.3 | 22,076 | +0.00% |
| 2026-09-09 | 41 | 41.9 | 40.2 | 40.3 | 29,485 | -1.23% |
| 2026-09-08 | 41.6 | 41.6 | 40.7 | 40.8 | 35,240 | -0.24% |
| 2026-09-07 | 41.5 | 41.5 | 40.1 | 40.9 | 55,379 | +0.25% |
| 2026-09-06 | 41.3 | 41.7 | 40.4 | 40.8 | 66,038 | -1.69% |
| 2026-09-03 | 42 | 42.2 | 41.4 | 41.5 | 116,428 | -0.48% |
| 2026-09-02 | 41.4 | 41.9 | 41 | 41.7 | 50,251 | +0.72% |
| 2026-09-01 | 41.4 | 41.8 | 41 | 41.4 | 119,553 | +1.47% |
| 2026-08-31 | 40.9 | 41 | 40.4 | 40.8 | 47,883 | +0.99% |
| 2026-08-30 | 42.4 | 42.4 | 40 | 40.4 | 82,036 | -2.18% |
| 2026-08-27 | 41.3 | 42.4 | 41.1 | 41.3 | 35,801 | -0.72% |
| 2026-08-25 | 41.8 | 41.8 | 41.1 | 41.6 | 98,690 | -0.24% |
| 2026-08-24 | 42 | 42.5 | 40.3 | 41.7 | 147,627 | -0.71% |
| 2026-08-23 | 43.7 | 43.7 | 41.7 | 42 | 156,037 | -3.89% |
| 2026-08-20 | 44.1 | 44.2 | 43.5 | 43.7 | 122,344 | -0.91% |
| 2026-08-19 | 44.1 | 44.3 | 43.6 | 44.1 | 165,107 | -0.68% |
| 2026-08-18 | 44.4 | 45.2 | 44 | 44.4 | 636,633 | +0.91% |
| 2026-08-17 | 44 | 44.5 | 44 | 44 | 447,089 | +0.00% |
| 2026-08-16 | 44.3 | 44.6 | 43.6 | 44 | 749,597 | -0.23% |
| 2026-08-13 | 44.2 | 44.4 | 43.5 | 44.1 | 252,266 | -0.23% |
| 2026-08-12 | 44 | 44.5 | 43.9 | 44.2 | 674,195 | +0.45% |
| 2026-08-11 | 44 | 44.4 | 42.7 | 44 | 926,315 | +2.80% |
| 2026-08-10 | 43.4 | 43.4 | 42.5 | 42.8 | 161,382 | +0.00% |
| 2026-08-09 | 43.5 | 43.5 | 42.7 | 42.8 | 97,170 | -0.47% |
| 2026-08-06 | 43 | 43.4 | 42.7 | 43 | 283,111 | +0.47% |
| 2026-08-04 | 43.7 | 43.7 | 42.6 | 42.8 | 180,637 | -0.70% |
| 2026-08-03 | 43.1 | 43.7 | 42.9 | 43.1 | 303,742 | -0.46% |
| 2026-08-02 | 44 | 44 | 43.2 | 43.3 | 595,416 | -1.59% |
| 2026-07-30 | 43.2 | 44.2 | 43.2 | 44 | 545,912 | +2.09% |
| 2026-07-29 | 43.8 | 44 | 42.9 | 43.1 | 457,047 | -1.15% |
| 2026-07-28 | 43.6 | 44.1 | 43.3 | 43.6 | 557,470 | +0.46% |
| 2026-07-27 | 43.4 | 44.1 | 42.9 | 43.4 | 642,650 | +1.64% |
| 2026-07-26 | 43.6 | 43.6 | 42.5 | 42.7 | 686,883 | -2.06% |
| 2026-07-23 | 44.3 | 44.4 | 43.1 | 43.6 | 727,036 | -1.80% |
| 2026-07-22 | 44 | 45.1 | 42.5 | 44.4 | 1,654,482 | +1.37% |
| 2026-07-21 | 43.8 | 44.4 | 41.8 | 43.8 | 1,907,792 | +4.78% |
| 2026-07-20 | 41.8 | 42.2 | 41.4 | 41.8 | 455,099 | +0.24% |
| 2026-07-19 | 42.3 | 42.3 | 41.1 | 41.7 | 181,399 | +0.24% |
| 2026-07-16 | 41.6 | 42.4 | 41.3 | 41.6 | 264,813 | -2.12% |
| 2026-07-15 | 42.3 | 42.9 | 42.3 | 42.5 | 612,688 | +0.71% |
| 2026-07-14 | 42.3 | 42.5 | 41.7 | 42.2 | 389,765 | -0.47% |
| 2026-07-13 | 42.4 | 43.1 | 41.9 | 42.4 | 538,275 | -0.47% |
| 2026-07-12 | 41.9 | 42.7 | 41.1 | 42.6 | 575,673 | +3.65% |
| 2026-07-09 | 41.4 | 41.5 | 40.6 | 41.1 | 267,279 | +1.23% |
| 2026-07-08 | 41.5 | 41.8 | 40.5 | 40.6 | 438,476 | -2.17% |
| 2026-07-07 | 41.5 | 42.2 | 41.4 | 41.5 | 267,387 | -1.43% |
| 2026-07-06 | 42.1 | 43 | 42 | 42.1 | 260,104 | -1.17% |
| 2026-07-05 | 41.6 | 42.7 | 41.5 | 42.6 | 931,811 | +2.40% |
| 2026-07-02 | 41.4 | 42 | 41 | 41.6 | 427,275 | +1.46% |
| 2026-06-30 | 41.1 | 41.8 | 40.6 | 41 | 681,676 | -0.24% |
| 2026-06-29 | 41 | 41.2 | 40.7 | 41.1 | 396,381 | +0.98% |
| 2026-06-28 | 41.2 | 41.7 | 39.6 | 40.7 | 346,341 | -1.21% |
| 2026-06-25 | 41 | 41.3 | 40.2 | 41.2 | 524,904 | +0.98% |
| 2026-06-24 | 40.5 | 41 | 39.9 | 40.8 | 314,621 | +0.74% |
| 2026-06-23 | 39.8 | 40.6 | 39.7 | 40.5 | 129,313 | +1.25% |
| 2026-06-22 | 40.4 | 40.6 | 39.8 | 40 | 136,409 | -1.48% |
| 2026-06-21 | 41.7 | 41.7 | 40.2 | 40.6 | 250,796 | -2.17% |
| 2026-06-18 | 40.7 | 41.7 | 40.7 | 41.5 | 249,569 | +1.22% |
| 2026-06-17 | 41 | 41.5 | 40.9 | 41 | 232,790 | -0.73% |
| 2026-06-16 | 41.3 | 42 | 41 | 41.3 | 350,234 | -0.96% |
| 2026-06-15 | 41.3 | 42.8 | 40.9 | 41.7 | 867,911 | +1.71% |
| 2026-06-14 | 40.3 | 41.8 | 40.1 | 41 | 1,199,472 | +1.99% |
| 2026-06-11 | 39.1 | 40.3 | 39.1 | 40.2 | 584,021 | +2.55% |
| 2026-06-10 | 39.2 | 40.3 | 39 | 39.2 | 440,934 | -1.51% |
| 2026-06-09 | 39.8 | 40.1 | 38.3 | 39.8 | 749,654 | +2.84% |
| 2026-06-08 | 38.7 | 39.1 | 38.3 | 38.7 | 126,767 | -1.02% |
| 2026-06-07 | 39 | 39.7 | 37.9 | 39.1 | 1,094,420 | +4.55% |
| 2026-06-03 | 38.4 | 39 | 38.2 | 38.9 | 1,089,754 | +1.83% |
| 2026-06-02 | 37.9 | 38.2 | 37.3 | 38.2 | 268,746 | +0.79% |
| 2026-06-01 | 37.6 | 38 | 37.5 | 37.9 | 60,060 | +1.61% |
| 2026-05-24 | 37.5 | 37.5 | 37.2 | 37.3 | 54,459 | -0.53% |
| 2026-05-23 | 37.5 | 37.7 | 37.1 | 37.5 | 39,971 | +0.54% |
| 2026-05-21 | 37.1 | 37.4 | 37 | 37.3 | 146,208 | +0.54% |
| 2026-05-20 | 37.1 | 37.3 | 36.9 | 37.1 | 200,035 | +0.00% |
| 2026-05-19 | 37.5 | 37.5 | 36.9 | 37.1 | 85,592 | -1.07% |
| 2026-05-18 | 37.6 | 37.8 | 37.1 | 37.5 | 40,449 | -0.53% |
| 2026-05-17 | 37.7 | 37.9 | 37.1 | 37.7 | 83,176 | +0.00% |
| 2026-05-14 | 37 | 37.8 | 37 | 37.7 | 143,126 | +1.89% |
| 2026-05-13 | 37.7 | 37.7 | 36.7 | 37 | 68,184 | -0.27% |
| 2026-05-12 | 37.5 | 37.5 | 36.8 | 37.1 | 115,292 | -0.54% |
| 2026-05-11 | 38.3 | 38.8 | 37.1 | 37.3 | 240,441 | -2.61% |
| 2026-05-10 | 38.1 | 39 | 38.1 | 38.3 | 68,664 | +0.26% |
| 2026-05-07 | 38.8 | 39 | 38 | 38.2 | 57,124 | -1.29% |
| 2026-05-06 | 39.3 | 39.4 | 38.7 | 38.7 | 22,501 | -1.53% |
| 2026-05-05 | 39.5 | 39.9 | 39 | 39.3 | 235,299 | -0.25% |
| 2026-05-04 | 39.5 | 39.5 | 39 | 39.4 | 175,176 | +0.77% |
| 2026-05-03 | 38.8 | 39.2 | 38.3 | 39.1 | 199,298 | +2.62% |
| 2026-04-30 | 38.5 | 38.6 | 38 | 38.1 | 84,905 | -1.30% |