Mida Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.61	0.78	0.60	0.76	0.76	26.67%	15,077,370
May 28, 2026	0.56	0.62	0.55	0.60	0.60	9.09%	4,682,300
May 27, 2026	0.49	0.55	0.49	0.55	0.55	12.24%	1,464,500
May 26, 2026	0.46	0.50	0.46	0.49	0.49	6.52%	1,378,501
May 25, 2026	0.44	0.48	0.44	0.46	0.46	6.98%	596,700
May 22, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	116,400
May 21, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	70,000
May 20, 2026	0.43	0.44	0.43	0.43	0.43	-	355,100
May 19, 2026	0.44	0.46	0.43	0.43	0.43	-	159,500
May 18, 2026	0.44	0.48	0.43	0.43	0.43	-2.27%	1,399,700
May 15, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	411,600
May 14, 2026	0.42	0.43	0.41	0.43	0.43	-	283,500
May 13, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	818,100
May 12, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	157,200
May 11, 2026	0.43	0.44	0.42	0.43	0.43	-	353,500
May 8, 2026	0.43	0.44	0.43	0.43	0.43	-	219,400
May 7, 2026	0.47	0.47	0.43	0.43	0.43	-6.52%	474,600
May 6, 2026	0.44	0.47	0.44	0.46	0.46	2.22%	129,530
May 5, 2026	0.46	0.46	0.43	0.45	0.45	-4.26%	198,000
Apr 30, 2026	0.47	0.47	0.47	0.47	0.47	-	40,100
Apr 29, 2026	0.46	0.48	0.46	0.47	0.47	-	36,800
Apr 28, 2026	0.47	0.47	0.45	0.47	0.47	-	26,700
Apr 27, 2026	0.47	0.48	0.46	0.47	0.47	-	62,201
Apr 24, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	373,000
Apr 23, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	1,299,831
Apr 22, 2026	0.44	0.46	0.43	0.44	0.44	-	561,200
Apr 21, 2026	0.43	0.45	0.43	0.44	0.44	-	210,500
Apr 20, 2026	0.42	0.44	0.41	0.44	0.44	2.33%	132,242
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	1,300
Apr 16, 2026	0.43	0.45	0.43	0.45	0.45	-	1,022,100
Apr 10, 2026	0.43	0.45	0.43	0.45	0.45	-	46,700
Apr 9, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	7,400
Apr 8, 2026	0.42	0.46	0.42	0.46	0.46	12.20%	381,601
Apr 7, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	49,100
Apr 3, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	73,300
Apr 2, 2026	0.42	0.45	0.42	0.45	0.45	4.65%	108,200
Apr 1, 2026	0.44	0.44	0.41	0.43	0.43	-	142,001
Mar 31, 2026	0.43	0.49	0.43	0.43	0.43	-	1,245,705
Mar 30, 2026	0.42	0.43	0.42	0.43	0.43	-	41,829
Mar 27, 2026	0.42	0.44	0.42	0.43	0.43	-	20,500
Mar 26, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	100,400
Mar 25, 2026	0.44	0.44	0.42	0.44	0.44	-	90,600
Mar 24, 2026	0.42	0.44	0.41	0.44	0.44	4.76%	136,100
Mar 23, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	35,800
Mar 20, 2026	0.41	0.43	0.40	0.43	0.43	-	201,000
Mar 19, 2026	0.43	0.44	0.41	0.43	0.43	-2.27%	221,127
Mar 18, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	86,479
Mar 17, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	26,000
Mar 16, 2026	0.48	0.48	0.44	0.45	0.45	-6.25%	418,825
Mar 13, 2026	0.45	0.48	0.44	0.48	0.48	4.35%	205,000