Mercantile Bank PLC. (DSE:MERCANBANK)
Bangladesh · Delayed Price · Currency is BDT 9.30
-0.10 (-1.06%)
At close: Sep 7, 2025
Mercantile Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 1,318,187 |
| Aug 20, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 1,552,826 |
| Aug 19, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | - | 2,634,492 |
| Aug 18, 2025 | 9.70 | 9.70 | 9.10 | 9.20 | 9.20 | -4.17% | 3,503,875 |
| Aug 17, 2025 | 9.40 | 9.70 | 9.30 | 9.60 | 9.60 | 3.23% | 3,356,440 |
| Aug 14, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 3.33% | 2,122,229 |
| Aug 13, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 1,812,677 |
| Aug 12, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | - | 2,127,333 |
| Aug 11, 2025 | 9.30 | 9.40 | 9.00 | 9.10 | 9.10 | - | 2,055,967 |
| Aug 10, 2025 | 9.50 | 9.60 | 9.00 | 9.10 | 9.10 | -4.21% | 3,951,045 |
| Aug 7, 2025 | 9.80 | 10.00 | 9.40 | 9.50 | 9.50 | -4.04% | 3,105,182 |
| Aug 6, 2025 | 10.20 | 10.40 | 9.80 | 9.90 | 9.90 | -1.98% | 4,810,979 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 4,556,830 |
| Aug 3, 2025 | 10.00 | 10.90 | 10.00 | 10.60 | 10.60 | 3.92% | 10,755,760 |
| Jul 31, 2025 | 9.70 | 10.50 | 9.70 | 10.20 | 10.20 | 6.25% | 10,617,330 |
| Jul 30, 2025 | 9.10 | 9.70 | 9.00 | 9.60 | 9.60 | 5.49% | 6,125,432 |
| Jul 29, 2025 | 9.20 | 9.20 | 8.90 | 9.10 | 9.10 | - | 1,691,108 |
| Jul 28, 2025 | 9.10 | 9.10 | 8.30 | 9.10 | 9.10 | - | 8,649,550 |
| Jul 27, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | - | 4,284,354 |
| Jul 24, 2025 | 8.60 | 9.20 | 8.60 | 9.10 | 9.10 | 3.41% | 4,048,258 |
| Jul 23, 2025 | 8.40 | 8.80 | 8.30 | 8.80 | 8.80 | 6.02% | 4,844,735 |
| Jul 22, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 939,895 |
| Jul 21, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 2,136,541 |
| Jul 20, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 1,266,556 |
| Jul 17, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 850,404 |
| Jul 16, 2025 | 8.20 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 1,624,097 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 394,351 |
| Jul 14, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 923,787 |
| Jul 13, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 751,570 |
| Jul 10, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | 655,254 |
| Jul 9, 2025 | 8.40 | 8.60 | 8.30 | 8.50 | 8.50 | 1.19% | 847,609 |
| Jul 8, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | -2.33% | 868,543 |
| Jul 7, 2025 | 8.20 | 8.70 | 8.10 | 8.60 | 8.60 | 6.17% | 2,207,788 |
| Jul 3, 2025 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 1,658,834 |
| Jul 2, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 652,116 |
| Jun 30, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 614,498 |
| Jun 26, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 530,800 |
| Jun 25, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 327,038 |
| Jun 24, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 299,613 |
| Jun 23, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | - | 432,294 |