DSE : DHAKABANK
Dhaka Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 11 BDT (At close: Oct 29, 2026) · Market cap 11.63B
Latest research: Dhaka Bank financial analysis: NPL 3.8%, deferral cleared, NII down 45% and 47% short of Tk2,000 crore paid-up (Oct 2026) · Dhaka Bank: NPL down to 3.8% and the 2024 deferral cleared, but net interest income fell 45% in H1 2026 and paid-up capital is 47% short of Tk2,000 crore
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Dhaka Bank PLC. (DHAKABANK) closed at 11 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 | 11 | 11.1 | 10.9 | 11 | 998,232 | -0.90% |
| 2026-10-28 | 11.1 | 11.1 | 10.9 | 11.1 | 1,505,407 | -0.89% |
| 2026-10-27 | 11.3 | 11.3 | 11 | 11.2 | 769,343 | +0.90% |
| 2026-10-26 | 11.5 | 11.5 | 11.1 | 11.1 | 1,008,853 | -2.63% |
| 2026-10-25 | 11 | 11.5 | 11 | 11.4 | 2,126,434 | +3.64% |
| 2026-10-19 | 11 | 11 | 10.8 | 11 | 2,478,131 | +1.85% |
| 2026-10-17 | 11 | 11 | 10.8 | 10.8 | 269,286 | +0.00% |
| 2026-10-15 | 10.9 | 11 | 10.8 | 10.8 | 611,411 | -0.92% |
| 2026-10-14 | 10.9 | 10.9 | 10.8 | 10.9 | 568,408 | +0.00% |
| 2026-10-13 | 10.8 | 10.9 | 10.8 | 10.9 | 572,512 | +0.93% |
| 2026-10-12 | 11 | 11.1 | 10.8 | 10.8 | 1,215,310 | -2.70% |
| 2026-10-11 | 11.2 | 11.2 | 11 | 11.1 | 960,437 | +0.00% |
| 2026-10-08 | 11.1 | 11.3 | 11.1 | 11.1 | 1,671,947 | -0.89% |
| 2026-10-07 | 11.2 | 11.3 | 11.1 | 11.2 | 2,441,258 | +0.90% |
| 2026-10-06 | 11.1 | 11.2 | 11 | 11.1 | 735,726 | +0.00% |
| 2026-10-05 | 11.1 | 11.3 | 11.1 | 11.1 | 1,464,944 | -0.89% |
| 2026-10-04 | 11.3 | 11.3 | 11.1 | 11.2 | 2,694,739 | -0.88% |
| 2026-10-01 | 11.4 | 11.4 | 11.2 | 11.3 | 1,228,823 | +0.00% |
| 2026-09-30 | 11.3 | 11.4 | 11.2 | 11.3 | 1,384,520 | +0.00% |
| 2026-09-29 | 11.3 | 11.4 | 11.2 | 11.3 | 858,900 | +0.00% |
| 2026-09-28 | 11.4 | 11.4 | 11.2 | 11.3 | 1,435,822 | -0.88% |
| 2026-09-27 | 11.4 | 11.5 | 11.3 | 11.4 | 1,838,961 | +0.00% |
| 2026-09-24 | 11.5 | 11.6 | 11.3 | 11.4 | 1,994,387 | +0.00% |
| 2026-09-23 | 11.5 | 11.5 | 11.3 | 11.4 | 1,560,749 | +0.00% |
| 2026-09-22 | 11.4 | 11.6 | 11.3 | 11.4 | 1,696,382 | -0.87% |
| 2026-09-21 | 11.6 | 11.6 | 11.5 | 11.5 | 1,397,378 | -0.86% |
| 2026-09-20 | 11.7 | 11.7 | 11.6 | 11.6 | 1,949,401 | +0.00% |
| 2026-09-17 | 11.7 | 11.8 | 11.5 | 11.6 | 2,175,461 | -0.85% |
| 2026-09-16 | 11.7 | 11.8 | 11.6 | 11.7 | 2,023,735 | +0.00% |
| 2026-09-15 | 11.7 | 11.8 | 11.7 | 11.7 | 595,612 | +0.00% |
| 2026-09-14 | 11.7 | 11.8 | 11.6 | 11.7 | 706,056 | +0.00% |
| 2026-09-13 | 11.8 | 11.9 | 11.6 | 11.7 | 697,112 | -0.85% |
| 2026-09-10 | 11.8 | 11.9 | 11.8 | 11.8 | 478,720 | +0.00% |
| 2026-09-09 | 11.8 | 11.9 | 11.7 | 11.8 | 548,369 | +0.00% |
| 2026-09-08 | 12 | 12 | 11.8 | 11.8 | 546,598 | -0.84% |
| 2026-09-07 | 11.9 | 12 | 11.8 | 11.9 | 946,679 | +0.85% |
| 2026-09-06 | 11.9 | 12 | 11.8 | 11.8 | 688,488 | -0.84% |
| 2026-09-03 | 12.1 | 12.1 | 11.9 | 11.9 | 620,133 | -0.83% |
| 2026-09-02 | 12 | 12.1 | 11.9 | 12 | 1,013,129 | +0.00% |
| 2026-09-01 | 12 | 12.1 | 11.9 | 12 | 951,078 | +0.84% |
| 2026-08-31 | 12 | 12.1 | 11.9 | 11.9 | 947,611 | -0.83% |
| 2026-08-30 | 12.1 | 12.1 | 11.9 | 12 | 965,590 | -0.83% |
| 2026-08-27 | 12.1 | 12.2 | 12 | 12.1 | 2,910,288 | +0.00% |
| 2026-08-25 | 12.1 | 12.2 | 12 | 12.1 | 1,142,917 | +0.83% |
| 2026-08-24 | 12.1 | 12.2 | 12 | 12 | 1,557,597 | -0.83% |
| 2026-08-23 | 12.3 | 12.3 | 12.1 | 12.1 | 1,121,886 | -0.82% |
| 2026-08-20 | 12.2 | 12.3 | 12.1 | 12.2 | 875,198 | +0.00% |
| 2026-08-19 | 12.3 | 12.3 | 12.1 | 12.2 | 2,254,903 | -0.81% |
| 2026-08-18 | 12.3 | 12.5 | 12.2 | 12.3 | 2,106,110 | +0.00% |
| 2026-08-17 | 12.3 | 12.4 | 12.2 | 12.3 | 1,345,973 | +0.00% |
| 2026-08-16 | 12.3 | 12.5 | 12.2 | 12.3 | 901,591 | +0.00% |
| 2026-08-13 | 12.3 | 12.4 | 12.2 | 12.3 | 1,157,612 | -0.81% |
| 2026-08-12 | 12.4 | 12.7 | 12.3 | 12.4 | 1,911,524 | -0.80% |
| 2026-08-11 | 12.5 | 12.6 | 12 | 12.5 | 5,087,776 | +3.31% |
| 2026-08-10 | 12.1 | 12.2 | 12 | 12.1 | 1,558,524 | +0.00% |
| 2026-08-09 | 12.1 | 12.2 | 12 | 12.1 | 1,098,597 | +0.83% |
| 2026-08-06 | 12.1 | 12.2 | 12 | 12 | 1,100,937 | -0.83% |
| 2026-08-04 | 12.2 | 12.2 | 12 | 12.1 | 1,078,012 | -0.82% |
| 2026-08-03 | 12.2 | 12.2 | 12 | 12.2 | 1,505,454 | +1.67% |
| 2026-08-02 | 12.3 | 12.3 | 12 | 12 | 2,652,522 | -1.64% |
| 2026-07-30 | 12.2 | 12.2 | 12.1 | 12.2 | 1,130,896 | +0.00% |
| 2026-07-29 | 12.2 | 12.4 | 12.2 | 12.2 | 995,726 | -0.81% |
| 2026-07-28 | 12.3 | 12.4 | 12.2 | 12.3 | 1,571,251 | +0.82% |
| 2026-07-27 | 12.2 | 12.3 | 12.1 | 12.2 | 742,455 | +0.83% |
| 2026-07-26 | 12.3 | 12.4 | 12.1 | 12.1 | 1,692,892 | -0.82% |
| 2026-07-23 | 12.2 | 12.5 | 12.1 | 12.2 | 2,644,047 | -2.40% |
| 2026-07-22 | 12.5 | 12.7 | 12.4 | 12.5 | 1,471,478 | +0.00% |
| 2026-07-21 | 12.5 | 12.6 | 12.3 | 12.5 | 3,645,424 | +1.63% |
| 2026-07-20 | 12.3 | 12.4 | 12.2 | 12.3 | 1,120,859 | +0.82% |
| 2026-07-19 | 12.4 | 12.4 | 12.2 | 12.2 | 858,188 | -0.81% |
| 2026-07-16 | 12.5 | 12.5 | 12.3 | 12.3 | 1,187,723 | -0.81% |
| 2026-07-15 | 12.4 | 12.5 | 12.3 | 12.4 | 1,869,927 | +0.00% |
| 2026-07-14 | 12.4 | 12.5 | 12.3 | 12.4 | 1,603,498 | +0.81% |
| 2026-07-13 | 12.3 | 12.6 | 12.2 | 12.3 | 3,491,435 | +1.65% |
| 2026-07-12 | 12.1 | 12.2 | 12 | 12.1 | 1,148,972 | +0.00% |
| 2026-07-09 | 12.1 | 12.2 | 12 | 12.1 | 1,287,879 | +0.00% |
| 2026-07-08 | 12.1 | 12.2 | 12 | 12.1 | 1,086,468 | +0.00% |
| 2026-07-07 | 12.1 | 12.3 | 12.1 | 12.1 | 831,563 | -0.82% |
| 2026-07-06 | 12.2 | 12.3 | 12.1 | 12.2 | 1,634,864 | +0.00% |
| 2026-07-05 | 12.4 | 12.4 | 12.1 | 12.2 | 2,708,642 | +0.00% |
| 2026-07-02 | 12.2 | 12.5 | 12.2 | 12.2 | 1,309,137 | -1.61% |
| 2026-06-30 | 12.4 | 12.5 | 12.3 | 12.4 | 3,449,279 | -0.80% |
| 2026-06-29 | 12.5 | 12.8 | 12.3 | 12.5 | 3,758,281 | +0.00% |
| 2026-06-28 | 12.2 | 12.5 | 12 | 12.5 | 4,233,074 | +4.17% |
| 2026-06-25 | 12 | 12.2 | 12 | 12 | 1,211,655 | +0.00% |
| 2026-06-24 | 12 | 12.1 | 11.9 | 12 | 604,500 | +0.84% |
| 2026-06-23 | 11.9 | 12 | 11.8 | 11.9 | 554,683 | +0.00% |
| 2026-06-22 | 12.1 | 12.2 | 11.9 | 11.9 | 1,336,411 | -1.65% |
| 2026-06-21 | 12 | 12.2 | 12 | 12.1 | 1,744,870 | +0.83% |
| 2026-06-18 | 12 | 12.2 | 11.9 | 12 | 1,467,327 | +0.00% |
| 2026-06-17 | 12 | 12.2 | 12 | 12 | 3,095,128 | +0.00% |
| 2026-06-16 | 12 | 12.4 | 11.9 | 12 | 3,497,032 | -3.23% |
| 2026-06-15 | 12.3 | 12.6 | 12.3 | 12.4 | 2,957,226 | +0.81% |
| 2026-06-14 | 11.7 | 12.5 | 11.7 | 12.3 | 4,445,296 | +5.13% |
| 2026-06-11 | 11.7 | 11.8 | 11.6 | 11.7 | 1,679,559 | +0.00% |
| 2026-06-10 | 11.7 | 11.8 | 11.5 | 11.7 | 2,031,343 | +0.86% |
| 2026-06-09 | 11.5 | 11.7 | 11.5 | 11.6 | 1,456,438 | +0.87% |
| 2026-06-08 | 11.5 | 11.7 | 11.5 | 11.5 | 2,000,346 | -1.71% |
| 2026-06-07 | 11.6 | 11.7 | 11.5 | 11.7 | 2,482,193 | +1.74% |
| 2026-06-04 | 11.5 | 11.6 | 11.3 | 11.5 | 1,402,092 | -0.86% |
| 2026-06-03 | 11.6 | 11.7 | 11.5 | 11.6 | 1,190,685 | +0.87% |
| 2026-06-02 | 11.2 | 11.5 | 11.2 | 11.5 | 2,497,637 | +2.68% |
| 2026-06-01 | 11.1 | 11.3 | 11 | 11.2 | 961,336 | +0.90% |
| 2026-05-24 | 11.1 | 11.3 | 10.9 | 11.1 | 1,358,753 | -1.77% |
| 2026-05-23 | 10.9 | 11.3 | 10.9 | 11.3 | 1,575,324 | +2.73% |
| 2026-05-21 | 11 | 11 | 10.8 | 11 | 996,320 | +0.92% |
| 2026-05-20 | 11.1 | 11.1 | 10.8 | 10.9 | 988,948 | -0.91% |
| 2026-05-19 | 11 | 11.3 | 11 | 11 | 2,192,961 | +0.00% |
| 2026-05-17 | 12.1 | 12.2 | 11.9 | 12 | 1,875,275 | -0.83% |
| 2026-05-14 | 12 | 12.2 | 12 | 12.1 | 1,384,215 | +0.83% |
| 2026-05-13 | 12.2 | 12.3 | 12 | 12 | 1,921,351 | -2.44% |
| 2026-05-12 | 12.2 | 12.3 | 12.1 | 12.3 | 972,753 | +1.65% |
| 2026-05-11 | 12.2 | 12.3 | 12.1 | 12.1 | 1,040,138 | -0.82% |
| 2026-05-10 | 12.3 | 12.4 | 12.2 | 12.2 | 797,123 | -0.81% |
| 2026-05-07 | 12.3 | 12.5 | 12.2 | 12.3 | 1,284,012 | +0.82% |
| 2026-05-06 | 12.4 | 12.4 | 12.2 | 12.2 | 1,072,903 | -0.81% |
| 2026-05-05 | 12.5 | 12.5 | 12.3 | 12.3 | 1,440,163 | -1.60% |
| 2026-05-04 | 12.5 | 12.6 | 12.4 | 12.5 | 2,293,623 | +0.00% |
| 2026-05-03 | 12.4 | 12.7 | 12.4 | 12.5 | 3,390,937 | +0.81% |
| 2026-04-30 | 12.7 | 12.7 | 12.3 | 12.4 | 2,297,348 | -1.59% |