DSE : DUTCHBANGL
Dutch-Bangla Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 46.6 BDT (At close: Oct 29, 2026) · Market cap 47.30B
Latest research: Dutch-Bangla Bank valuation report: fair value BDT 11.1–105 (Oct 2026) · 2.6% deposit cost earns a 17% ROE, but Tk1,015 crore paid-up capital bars 2026 cash dividends
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Dutch-Bangla Bank PLC. (DUTCHBANGL) closed at 46.6 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 | 47.1 | 47.2 | 46.6 | 46.6 | 321,867 | +0.00% |
| 2026-10-28 | 46.5 | 46.9 | 46.4 | 46.6 | 436,277 | +0.22% |
| 2026-10-27 | 47.3 | 47.4 | 46.3 | 46.5 | 283,195 | -0.21% |
| 2026-10-26 | 46.7 | 46.8 | 46.1 | 46.6 | 261,388 | -0.21% |
| 2026-10-25 | 47 | 47.5 | 46.4 | 46.7 | 537,635 | -0.64% |
| 2026-10-19 | 45.7 | 47.5 | 45.7 | 47 | 490,409 | +4.21% |
| 2026-10-17 | 45.1 | 45.5 | 44.9 | 45.1 | 96,512 | -0.44% |
| 2026-10-15 | 45.3 | 45.4 | 45.1 | 45.3 | 92,534 | +0.00% |
| 2026-10-14 | 45.1 | 45.4 | 45 | 45.3 | 84,039 | +0.44% |
| 2026-10-13 | 45 | 45.7 | 44.7 | 45.1 | 80,200 | +0.45% |
| 2026-10-12 | 45.3 | 45.5 | 44.7 | 44.9 | 153,951 | -1.10% |
| 2026-10-11 | 45.7 | 46 | 45 | 45.4 | 99,298 | -0.22% |
| 2026-10-08 | 45.5 | 45.7 | 45.2 | 45.5 | 74,363 | +0.22% |
| 2026-10-07 | 45.4 | 45.8 | 45.1 | 45.4 | 58,176 | +0.22% |
| 2026-10-06 | 45.4 | 45.7 | 45.2 | 45.3 | 230,612 | -0.44% |
| 2026-10-05 | 45.5 | 45.9 | 45.4 | 45.5 | 152,050 | +0.00% |
| 2026-10-04 | 45.6 | 45.8 | 45.4 | 45.5 | 221,898 | -0.66% |
| 2026-10-01 | 45.8 | 46.2 | 45.5 | 45.8 | 151,975 | +1.10% |
| 2026-09-30 | 45.3 | 45.8 | 45 | 45.3 | 170,797 | -0.22% |
| 2026-09-29 | 46 | 46.2 | 44.9 | 45.4 | 118,531 | -0.44% |
| 2026-09-28 | 45.5 | 46 | 45.3 | 45.6 | 113,441 | +0.22% |
| 2026-09-27 | 46.1 | 46.1 | 45 | 45.5 | 98,647 | -1.09% |
| 2026-09-24 | 46 | 46.8 | 45.7 | 46 | 155,752 | +0.88% |
| 2026-09-23 | 45.5 | 45.9 | 45.3 | 45.6 | 80,076 | +0.22% |
| 2026-09-22 | 46 | 46.5 | 45.3 | 45.5 | 87,069 | -1.73% |
| 2026-09-21 | 46.3 | 47.1 | 45.9 | 46.3 | 176,027 | -1.49% |
| 2026-09-17 | 47 | 47.1 | 45.2 | 47 | 509,167 | +1.95% |
| 2026-09-16 | 44.7 | 46.4 | 44.5 | 46.1 | 291,796 | +3.13% |
| 2026-09-15 | 43.7 | 44.9 | 43.6 | 44.7 | 106,846 | +2.29% |
| 2026-09-14 | 43.7 | 43.8 | 42.9 | 43.7 | 204,876 | +1.86% |
| 2026-09-13 | 43.2 | 43.4 | 42.8 | 42.9 | 156,013 | -1.15% |
| 2026-09-10 | 43.4 | 44 | 43.2 | 43.4 | 86,735 | +0.00% |
| 2026-09-09 | 44.1 | 44.1 | 43.1 | 43.4 | 298,764 | -0.46% |
| 2026-09-08 | 43.6 | 44.5 | 43.6 | 43.6 | 198,347 | -1.13% |
| 2026-09-07 | 44.1 | 44.5 | 43.4 | 44.1 | 331,644 | -0.23% |
| 2026-09-06 | 45 | 45 | 44.2 | 44.2 | 186,927 | -0.90% |
| 2026-09-03 | 44.9 | 45 | 44.5 | 44.6 | 147,527 | -0.45% |
| 2026-09-02 | 44.8 | 46.7 | 44.5 | 44.8 | 212,999 | +0.22% |
| 2026-09-01 | 44.7 | 46.5 | 44.4 | 44.7 | 722,123 | -1.76% |
| 2026-08-31 | 46 | 46.6 | 45.4 | 45.5 | 378,311 | -1.09% |
| 2026-08-30 | 46.6 | 46.8 | 45.8 | 46 | 197,105 | -0.22% |
| 2026-08-27 | 46.1 | 46.8 | 45.8 | 46.1 | 548,727 | +1.10% |
| 2026-08-25 | 45.6 | 45.8 | 45.3 | 45.6 | 187,945 | +0.00% |
| 2026-08-24 | 46 | 46.5 | 45.3 | 45.6 | 306,203 | -1.94% |
| 2026-08-23 | 47.7 | 48.2 | 46.2 | 46.5 | 346,995 | -2.52% |
| 2026-08-20 | 47.7 | 48.5 | 47.5 | 47.7 | 391,483 | -0.42% |
| 2026-08-19 | 47.9 | 48.3 | 47.5 | 47.9 | 475,400 | -1.03% |
| 2026-08-18 | 48.4 | 49.2 | 48.4 | 48.4 | 566,700 | +0.00% |
| 2026-08-17 | 48.4 | 48.9 | 48.3 | 48.4 | 639,291 | -0.41% |
| 2026-08-16 | 49.4 | 49.4 | 48.4 | 48.6 | 384,789 | -0.61% |
| 2026-08-13 | 48.9 | 50 | 48.4 | 48.9 | 273,442 | -1.01% |
| 2026-08-12 | 49.4 | 50.1 | 49.3 | 49.4 | 925,783 | +0.20% |
| 2026-08-11 | 49.3 | 49.4 | 48.6 | 49.3 | 609,841 | +1.02% |
| 2026-08-10 | 48.8 | 49.3 | 48.6 | 48.8 | 317,159 | +0.41% |
| 2026-08-09 | 48.8 | 49 | 48.4 | 48.6 | 548,422 | -0.41% |
| 2026-08-06 | 49 | 49.6 | 48.7 | 48.8 | 340,470 | -0.41% |
| 2026-08-04 | 49.5 | 49.6 | 48.9 | 49 | 547,034 | -0.20% |
| 2026-08-03 | 49.1 | 50 | 48.5 | 49.1 | 494,074 | +0.41% |
| 2026-08-02 | 50 | 50.4 | 48 | 48.9 | 1,230,649 | -1.21% |
| 2026-07-30 | 49.5 | 51 | 48.4 | 49.5 | 1,609,660 | -1.20% |
| 2026-07-29 | 50.1 | 51.1 | 49.9 | 50.1 | 1,027,353 | -0.79% |
| 2026-07-28 | 49.1 | 50.8 | 48.8 | 50.5 | 1,374,849 | +3.48% |
| 2026-07-27 | 48.8 | 49.1 | 47.8 | 48.8 | 494,287 | +2.95% |
| 2026-07-26 | 48.3 | 49.8 | 47.1 | 47.4 | 983,870 | -1.86% |
| 2026-07-23 | 48.3 | 50.2 | 48 | 48.3 | 1,182,688 | -3.40% |
| 2026-07-22 | 50 | 50.7 | 49.7 | 50 | 1,258,295 | +0.40% |
| 2026-07-21 | 49.8 | 51 | 48.6 | 49.8 | 1,794,428 | +1.01% |
| 2026-07-20 | 49.3 | 50.5 | 48.6 | 49.3 | 1,419,173 | -1.40% |
| 2026-07-19 | 50.8 | 50.8 | 49.8 | 50 | 1,301,893 | -1.96% |
| 2026-07-16 | 51 | 51.7 | 49.8 | 51 | 2,125,181 | +0.59% |
| 2026-07-15 | 50.7 | 50.9 | 48.3 | 50.7 | 3,231,178 | +4.97% |
| 2026-07-14 | 48.3 | 48.9 | 46.7 | 48.3 | 1,548,164 | +2.99% |
| 2026-07-13 | 46.9 | 47.1 | 46.7 | 46.9 | 668,610 | +0.21% |
| 2026-07-12 | 46.7 | 47.7 | 46.5 | 46.8 | 1,024,553 | +0.65% |
| 2026-07-09 | 46.5 | 46.9 | 46 | 46.5 | 796,568 | -0.21% |
| 2026-07-08 | 47.1 | 47.3 | 46 | 46.6 | 815,664 | -0.43% |
| 2026-07-07 | 46.8 | 47.2 | 44.1 | 46.8 | 1,838,058 | +2.63% |
| 2026-07-06 | 45.6 | 45.7 | 44.5 | 45.6 | 1,602,738 | +2.47% |
| 2026-07-05 | 44 | 44.6 | 43.9 | 44.5 | 546,260 | +1.14% |
| 2026-07-02 | 44 | 44.4 | 43.9 | 44 | 394,004 | -0.90% |
| 2026-06-30 | 44.2 | 45 | 43.9 | 44.4 | 1,960,333 | +0.23% |
| 2026-06-29 | 44.3 | 45.1 | 44 | 44.3 | 581,195 | -0.89% |
| 2026-06-28 | 44.7 | 44.8 | 44.2 | 44.7 | 622,148 | +1.13% |
| 2026-06-25 | 44.2 | 45.1 | 43.5 | 44.2 | 689,650 | -0.67% |
| 2026-06-24 | 44.5 | 44.7 | 42.7 | 44.5 | 706,359 | +3.49% |
| 2026-06-23 | 43 | 43.2 | 42.7 | 43 | 312,753 | +0.00% |
| 2026-06-22 | 43.6 | 43.6 | 42.9 | 43 | 356,741 | -1.38% |
| 2026-06-21 | 44.2 | 44.5 | 43.4 | 43.6 | 450,858 | -1.13% |
| 2026-06-18 | 43.1 | 44.4 | 43.1 | 44.1 | 586,105 | +2.32% |
| 2026-06-17 | 42.9 | 43.3 | 42.6 | 43.1 | 302,208 | +0.47% |
| 2026-06-16 | 42.9 | 44 | 42.8 | 42.9 | 420,905 | -2.05% |
| 2026-06-15 | 43.8 | 44.1 | 42.7 | 43.8 | 1,106,323 | +1.15% |
| 2026-06-14 | 41.8 | 43.7 | 41.8 | 43.3 | 992,155 | +3.59% |
| 2026-06-11 | 41.8 | 42.7 | 39.7 | 41.8 | 1,256,348 | +5.03% |
| 2026-06-10 | 39.8 | 40.2 | 39.7 | 39.8 | 165,385 | -0.50% |
| 2026-06-09 | 40 | 40.1 | 39.5 | 40 | 454,765 | +1.01% |
| 2026-06-08 | 40.1 | 40.1 | 39.4 | 39.6 | 327,111 | -0.75% |
| 2026-06-07 | 40.2 | 40.2 | 39.7 | 39.9 | 550,652 | +0.76% |
| 2026-06-04 | 39.6 | 39.8 | 39.4 | 39.6 | 328,957 | +0.25% |
| 2026-06-03 | 39.5 | 39.8 | 39.2 | 39.5 | 460,090 | +0.77% |
| 2026-06-02 | 39.2 | 39.8 | 39.2 | 39.2 | 370,219 | +0.26% |
| 2026-06-01 | 39.7 | 39.7 | 38.3 | 39.1 | 455,000 | +0.26% |
| 2026-05-24 | 39.8 | 39.8 | 38.8 | 39 | 282,969 | -2.01% |
| 2026-05-23 | 39.5 | 40.1 | 39.4 | 39.8 | 311,059 | +1.27% |
| 2026-05-21 | 39.3 | 39.4 | 38.4 | 39.3 | 161,351 | +1.81% |
| 2026-05-20 | 39.4 | 39.4 | 37.2 | 38.6 | 436,008 | +3.39% |
| 2026-05-18 | 39.524 | 39.81 | 39.048 | 39.714 | 259,772 | +0.48% |
| 2026-05-17 | 40 | 40 | 39.238 | 39.524 | 958,835 | -0.72% |
| 2026-05-14 | 39.524 | 40 | 39.333 | 39.81 | 354,671 | +0.48% |
| 2026-05-13 | 40.095 | 40.571 | 39.524 | 39.619 | 391,227 | -1.19% |
| 2026-05-12 | 40.381 | 40.667 | 39.905 | 40.095 | 482,527 | +0.00% |
| 2026-05-11 | 40.286 | 40.762 | 40.095 | 40.095 | 210,749 | -0.94% |
| 2026-05-10 | 40.762 | 41.333 | 40.286 | 40.476 | 562,254 | -0.47% |
| 2026-05-07 | 40.381 | 40.952 | 40.381 | 40.667 | 1,275,456 | +1.18% |
| 2026-05-06 | 40.381 | 40.571 | 39.905 | 40.19 | 206,707 | +0.00% |
| 2026-05-05 | 40.476 | 40.762 | 40 | 40.19 | 351,506 | -0.71% |
| 2026-05-04 | 41.143 | 41.143 | 40.095 | 40.476 | 614,843 | +0.00% |
| 2026-05-03 | 41.238 | 41.429 | 40.286 | 40.476 | 750,108 | -1.85% |
| 2026-04-30 | 42.857 | 42.857 | 41.048 | 41.238 | 828,592 | -2.70% |
| 2026-04-29 | 41.905 | 45.714 | 41.905 | 42.381 | 2,704,080 | +3.49% |