Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh
· Delayed Price · Currency is BDT 24.60
0.00 (0.00%)
At close: Dec 4, 2025
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | - | 17,965 |
| Dec 3, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | - | 5,550 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 2.50% | 125 |
| Dec 1, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | -1.23% | 20,253 |
| Nov 30, 2025 | 23.70 | 24.50 | 23.70 | 24.30 | 24.30 | -1.62% | 16,690 |
| Nov 27, 2025 | 24.70 | 25.00 | 24.20 | 24.70 | 24.70 | -0.40% | 651 |
| Nov 26, 2025 | 24.80 | 25.00 | 23.20 | 24.80 | 24.80 | 2.06% | 49,304 |
| Nov 25, 2025 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 3,491 |
| Nov 24, 2025 | 23.60 | 24.50 | 23.60 | 24.20 | 24.20 | 0.83% | 12,602 |
| Nov 23, 2025 | 24.10 | 24.10 | 23.70 | 24.00 | 24.00 | 0.84% | 30 |
| Nov 20, 2025 | 24.40 | 24.40 | 23.70 | 23.80 | 23.80 | 1.71% | 2,832 |
| Nov 19, 2025 | 23.40 | 24.70 | 23.20 | 23.40 | 23.40 | -4.10% | 14,503 |
| Nov 18, 2025 | 24.40 | 25.00 | 23.90 | 24.40 | 24.40 | -1.21% | 8,801 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | 7.39% | 10 |
| Nov 16, 2025 | 23.00 | 24.90 | 23.00 | 23.00 | 23.00 | -0.43% | 2,464 |
| Nov 13, 2025 | 23.70 | 23.70 | 23.00 | 23.10 | 23.10 | -2.53% | 37,867 |
| Nov 12, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -0.42% | 10,401 |
| Nov 11, 2025 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | 1.28% | 11,213 |
| Nov 10, 2025 | 24.10 | 24.10 | 23.50 | 23.50 | 23.50 | - | 16,042 |
| Nov 9, 2025 | 24.30 | 24.30 | 22.40 | 23.50 | 23.50 | -0.42% | 1,656 |
| Nov 6, 2025 | 23.60 | 24.40 | 23.20 | 23.60 | 23.60 | -1.26% | 5,358 |
| Nov 5, 2025 | 24.60 | 24.60 | 23.60 | 23.90 | 23.90 | -0.42% | 1,226 |
| Nov 4, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | - | 52,729 |
| Nov 3, 2025 | 24.90 | 24.90 | 23.80 | 24.00 | 24.00 | -1.64% | 6,996 |
| Nov 2, 2025 | 25.40 | 25.80 | 24.40 | 24.40 | 24.40 | -3.94% | 20,279 |
| Oct 30, 2025 | 25.30 | 26.00 | 24.80 | 25.40 | 25.40 | 4.53% | 9,671 |
| Oct 29, 2025 | 24.90 | 25.90 | 24.20 | 24.30 | 24.30 | -0.82% | 18,946 |
| Oct 28, 2025 | 25.50 | 25.50 | 24.30 | 24.50 | 24.50 | -1.61% | 7,480 |
| Oct 27, 2025 | 25.20 | 25.20 | 24.60 | 24.90 | 24.90 | -0.40% | 2,965 |
| Oct 26, 2025 | 25.90 | 25.90 | 24.50 | 25.00 | 25.00 | 1.21% | 16,046 |
| Oct 23, 2025 | 25.40 | 25.40 | 24.40 | 24.70 | 24.70 | -1.20% | 12,285 |
| Oct 22, 2025 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | - | 3,849 |
| Oct 21, 2025 | 26.00 | 26.00 | 24.90 | 25.00 | 25.00 | -0.40% | 26,505 |
| Oct 20, 2025 | 26.40 | 26.40 | 24.90 | 25.10 | 25.10 | -1.18% | 25,868 |
| Oct 19, 2025 | 27.00 | 27.00 | 25.30 | 25.40 | 25.40 | -0.78% | 32,639 |
| Oct 16, 2025 | 25.30 | 26.00 | 24.90 | 25.60 | 25.60 | 0.79% | 103,067 |
| Oct 15, 2025 | 25.30 | 25.90 | 25.20 | 25.40 | 25.40 | -1.55% | 43,282 |
| Oct 14, 2025 | 25.40 | 26.80 | 25.40 | 25.80 | 25.80 | 1.57% | 29,824 |
| Oct 13, 2025 | 25.00 | 26.50 | 25.00 | 25.40 | 25.40 | 1.60% | 12,483 |
| Oct 12, 2025 | 25.30 | 26.50 | 24.20 | 25.00 | 25.00 | -3.47% | 7,145 |
| Oct 9, 2025 | 26.00 | 27.00 | 25.50 | 25.90 | 25.90 | -1.89% | 4,175 |
| Oct 8, 2025 | 27.90 | 27.90 | 26.20 | 26.40 | 26.40 | -0.75% | 91,290 |
| Oct 7, 2025 | 26.20 | 27.10 | 25.30 | 26.60 | 26.60 | 1.53% | 57,451 |
| Oct 6, 2025 | 26.60 | 26.60 | 25.90 | 26.20 | 26.20 | 1.16% | 48,295 |
| Oct 5, 2025 | 25.90 | 26.10 | 25.30 | 25.90 | 25.90 | 2.78% | 12,601 |
| Sep 30, 2025 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | -0.40% | 4,885 |
| Sep 29, 2025 | 25.70 | 25.70 | 24.80 | 25.30 | 25.30 | 0.80% | 11,296 |
| Sep 28, 2025 | 25.20 | 25.40 | 24.80 | 25.10 | 25.10 | -2.33% | 23,900 |
| Sep 25, 2025 | 27.50 | 27.50 | 25.60 | 25.70 | 25.70 | 0.78% | 1,776 |
| Sep 24, 2025 | 25.20 | 25.90 | 24.90 | 25.50 | 25.50 | 2.00% | 2,203 |