Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh
· Delayed Price · Currency is BDT 17.60
-0.10 (-0.56%)
At close: Dec 4, 2025
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.80 | 18.00 | 16.90 | 17.60 | 17.60 | -0.56% | 2,895,359 |
| Dec 3, 2025 | 17.70 | 18.30 | 17.60 | 17.70 | 17.70 | -1.12% | 2,315,586 |
| Dec 2, 2025 | 17.00 | 18.00 | 17.00 | 17.90 | 17.90 | 5.29% | 1,385,644 |
| Dec 1, 2025 | 17.30 | 17.40 | 16.70 | 17.00 | 17.00 | -1.73% | 1,207,807 |
| Nov 30, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -2.26% | 1,182,320 |
| Nov 27, 2025 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | - | 1,154,980 |
| Nov 26, 2025 | 18.20 | 18.20 | 17.50 | 17.70 | 17.70 | -2.21% | 2,590,179 |
| Nov 25, 2025 | 18.50 | 18.90 | 17.90 | 18.10 | 18.10 | -2.16% | 1,967,800 |
| Nov 24, 2025 | 17.80 | 18.70 | 17.70 | 18.50 | 18.50 | 5.11% | 2,530,886 |
| Nov 23, 2025 | 17.50 | 17.90 | 17.00 | 17.60 | 17.60 | 1.15% | 1,619,935 |
| Nov 20, 2025 | 17.40 | 18.10 | 17.30 | 17.40 | 17.40 | 0.58% | 2,228,128 |
| Nov 19, 2025 | 17.30 | 17.50 | 17.00 | 17.30 | 17.30 | 0.58% | 1,438,178 |
| Nov 18, 2025 | 17.10 | 17.60 | 16.80 | 17.20 | 17.20 | 1.78% | 2,371,758 |
| Nov 17, 2025 | 16.50 | 17.20 | 16.30 | 16.90 | 16.90 | 3.68% | 1,290,660 |
| Nov 16, 2025 | 15.70 | 16.80 | 15.30 | 16.30 | 16.30 | 4.49% | 988,813 |
| Nov 13, 2025 | 17.00 | 17.00 | 15.40 | 15.60 | 15.60 | -7.69% | 1,742,892 |
| Nov 12, 2025 | 17.70 | 17.70 | 16.80 | 16.90 | 16.90 | -3.43% | 959,206 |
| Nov 11, 2025 | 17.20 | 18.30 | 17.10 | 17.50 | 17.50 | 2.34% | 1,575,722 |
| Nov 10, 2025 | 18.10 | 18.10 | 16.90 | 17.10 | 17.10 | -6.56% | 1,823,417 |
| Nov 9, 2025 | 20.50 | 20.50 | 18.20 | 18.30 | 18.30 | -9.41% | 2,887,176 |
| Nov 6, 2025 | 20.60 | 20.60 | 19.90 | 20.20 | 20.20 | -1.94% | 2,054,888 |
| Nov 5, 2025 | 20.90 | 21.20 | 20.40 | 20.60 | 20.60 | -0.96% | 1,917,239 |
| Nov 4, 2025 | 21.60 | 21.80 | 20.70 | 20.80 | 20.80 | -3.26% | 2,413,373 |
| Nov 3, 2025 | 21.40 | 22.40 | 21.30 | 21.50 | 21.50 | 1.42% | 5,466,231 |
| Nov 2, 2025 | 21.10 | 21.60 | 20.60 | 21.20 | 21.20 | 1.92% | 3,158,693 |
| Oct 30, 2025 | 21.30 | 21.50 | 20.70 | 20.80 | 20.80 | -2.35% | 3,098,838 |
| Oct 29, 2025 | 22.00 | 22.00 | 21.00 | 21.30 | 21.30 | 0.47% | 5,784,664 |
| Oct 28, 2025 | 20.90 | 21.50 | 19.90 | 21.20 | 21.20 | 6.53% | 2,943,894 |
| Oct 27, 2025 | 20.50 | 20.50 | 19.80 | 19.90 | 19.90 | -1.00% | 730,702 |
| Oct 26, 2025 | 21.10 | 21.50 | 19.90 | 20.10 | 20.10 | -3.83% | 4,126,790 |
| Oct 23, 2025 | 20.60 | 21.60 | 20.60 | 20.90 | 20.90 | 1.95% | 1,520,475 |
| Oct 22, 2025 | 20.60 | 21.00 | 20.40 | 20.50 | 20.50 | - | 1,670,807 |
| Oct 21, 2025 | 22.00 | 22.20 | 20.30 | 20.50 | 20.50 | -5.96% | 2,538,151 |
| Oct 20, 2025 | 21.30 | 22.00 | 20.90 | 21.80 | 21.80 | 3.32% | 3,917,133 |
| Oct 19, 2025 | 20.60 | 21.70 | 20.60 | 21.10 | 21.10 | 2.43% | 2,167,773 |
| Oct 16, 2025 | 20.90 | 21.60 | 20.40 | 20.60 | 20.60 | -1.44% | 2,103,788 |
| Oct 15, 2025 | 21.60 | 22.10 | 20.80 | 20.90 | 20.90 | -5.00% | 2,386,429 |
| Oct 14, 2025 | 22.50 | 22.80 | 21.70 | 22.00 | 22.00 | -1.35% | 3,844,158 |
| Oct 13, 2025 | 20.30 | 22.30 | 20.30 | 22.30 | 22.30 | 9.85% | 7,167,914 |
| Oct 12, 2025 | 20.50 | 20.70 | 20.10 | 20.30 | 20.30 | -0.49% | 1,879,207 |
| Oct 9, 2025 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 3.03% | 2,687,875 |
| Oct 8, 2025 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 1.02% | 1,193,624 |
| Oct 7, 2025 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | -2.49% | 2,045,822 |
| Oct 6, 2025 | 20.80 | 21.10 | 20.00 | 20.10 | 20.10 | -2.90% | 2,285,788 |
| Oct 5, 2025 | 20.20 | 21.10 | 20.20 | 20.70 | 20.70 | 2.99% | 2,477,859 |
| Sep 30, 2025 | 19.90 | 20.50 | 19.60 | 20.10 | 20.10 | 2.55% | 1,460,897 |
| Sep 29, 2025 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | 0.51% | 1,026,778 |
| Sep 28, 2025 | 20.00 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 895,931 |
| Sep 25, 2025 | 19.80 | 20.50 | 19.80 | 20.00 | 20.00 | 2.04% | 1,726,178 |
| Sep 24, 2025 | 19.60 | 19.90 | 19.50 | 19.60 | 19.60 | - | 1,199,391 |