Mercantile Bank PLC. (DSE:MERCANBANK)
Bangladesh · Delayed Price · Currency is BDT 8.00
-0.10 (-1.23%)
At close: Oct 30, 2025
Mercantile Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 665,817 |
| Nov 2, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 318,987 |
| Oct 30, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 671,040 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -3.57% | 1,329,776 |
| Oct 28, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 292,077 |
| Oct 27, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 516,091 |
| Oct 26, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 320,505 |
| Oct 23, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 369,818 |
| Oct 22, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 398,377 |
| Oct 21, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 444,195 |
| Oct 20, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 486,950 |
| Oct 19, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 389,171 |
| Oct 16, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 428,648 |
| Oct 15, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 455,248 |
| Oct 14, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 415,218 |
| Oct 13, 2025 | 8.50 | 8.70 | 8.40 | 8.60 | 8.60 | 1.18% | 466,728 |
| Oct 12, 2025 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 2,451,065 |
| Oct 9, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 668,009 |
| Oct 8, 2025 | 9.10 | 9.10 | 8.70 | 8.90 | 8.90 | -1.11% | 1,034,022 |
| Oct 7, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 746,127 |
| Oct 6, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 859,564 |
| Oct 5, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | 1.10% | 695,288 |
| Sep 30, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | - | 1,604,071 |
| Sep 29, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 472,456 |
| Sep 28, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 207,103 |
| Sep 25, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | - | 992,987 |
| Sep 24, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 758,631 |
| Sep 23, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | - | 581,204 |
| Sep 22, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | - | 618,606 |
| Sep 21, 2025 | 9.30 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 1,247,476 |
| Sep 18, 2025 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | - | 1,450,535 |
| Sep 17, 2025 | 9.50 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | 1,377,678 |
| Sep 16, 2025 | 9.10 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 2,170,067 |
| Sep 15, 2025 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | 1.11% | 662,466 |
| Sep 14, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 669,193 |
| Sep 11, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 524,241 |
| Sep 10, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | - | 1,052,470 |
| Sep 9, 2025 | 9.20 | 9.40 | 9.10 | 9.10 | 9.10 | -1.09% | 864,880 |
| Sep 8, 2025 | 9.30 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 2,624,148 |
| Sep 7, 2025 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 1,253,730 |
| Sep 4, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 1,640,460 |
| Sep 3, 2025 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | - | 2,424,953 |
| Sep 2, 2025 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 1,537,300 |
| Sep 1, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 1,889,653 |
| Aug 31, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | - | 1,934,883 |
| Aug 28, 2025 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 2,487,822 |
| Aug 27, 2025 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 2,381,983 |
| Aug 26, 2025 | 9.40 | 9.70 | 9.40 | 9.50 | 9.50 | 1.06% | 4,199,572 |
| Aug 25, 2025 | 9.30 | 9.60 | 9.30 | 9.40 | 9.40 | 2.17% | 2,446,925 |
| Aug 24, 2025 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | 1.10% | 2,133,041 |