Mercantile Bank PLC. (DSE:MERCANBANK)
Bangladesh · Delayed Price · Currency is BDT 7.10
+0.10 (1.43%)
At close: Sep 3, 2026
Mercantile Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 157,263 |
| Sep 1, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 1.45% | 38,884 |
| Aug 31, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 584,685 |
| Aug 30, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 87,521 |
| Aug 27, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | - | 332,729 |
| Aug 25, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | - | 372,446 |
| Aug 24, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 286,785 |
| Aug 23, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 171,170 |
| Aug 20, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 526,927 |
| Aug 19, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 229,393 |
| Aug 18, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 550,489 |
| Aug 17, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 344,029 |
| Aug 16, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 290,745 |
| Aug 13, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 727,742 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 605,390 |
| Aug 11, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 109,607 |
| Aug 10, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 162,414 |
| Aug 9, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 184,576 |
| Aug 6, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 504,625 |
| Aug 4, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 178,173 |
| Aug 3, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 191,216 |
| Aug 2, 2026 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | -4.00% | 2,402,087 |
| Jul 30, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 294,488 |
| Jul 29, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 676,231 |
| Jul 28, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 389,715 |
| Jul 27, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 274,695 |
| Jul 26, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 266,607 |
| Jul 23, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 440,126 |
| Jul 22, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 573,050 |
| Jul 21, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 1,338,995 |
| Jul 20, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 275,421 |
| Jul 19, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 103,036 |
| Jul 16, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 358,828 |
| Jul 15, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 201,583 |
| Jul 14, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 272,892 |
| Jul 13, 2026 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | - | 786,098 |
| Jul 12, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 328,100 |
| Jul 9, 2026 | 7.50 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 1,134,771 |
| Jul 8, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 283,908 |
| Jul 7, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 272,602 |
| Jul 6, 2026 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 935,216 |
| Jul 5, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 356,818 |
| Jul 2, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 332,220 |
| Jun 30, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 364,026 |
| Jun 29, 2026 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 872,104 |
| Jun 28, 2026 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 739,523 |
| Jun 25, 2026 | 7.40 | 7.40 | 7.10 | 7.30 | 7.30 | - | 1,584,827 |
| Jun 24, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 578,140 |
| Jun 23, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 179,233 |
| Jun 22, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 399,061 |