Mercantile Bank PLC. (DSE:MERCANBANK)
Bangladesh · Delayed Price · Currency is BDT 7.30
0.00 (0.00%)
At close: Jul 5, 2026
Mercantile Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 496,759 |
| Jun 18, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 292,072 |
| Jun 17, 2026 | 7.40 | 7.60 | 7.30 | 7.50 | 7.50 | 2.74% | 721,690 |
| Jun 16, 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | -2.67% | 433,164 |
| Jun 15, 2026 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | 2.74% | 1,249,592 |
| Jun 14, 2026 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 271,646 |
| Jun 11, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 250,732 |
| Jun 10, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 209,096 |
| Jun 9, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 679,157 |
| Jun 8, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 957,723 |
| Jun 7, 2026 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 997,870 |
| Jun 4, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 196,174 |
| Jun 3, 2026 | 7.10 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 1,767,639 |
| Jun 2, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 323,591 |
| Jun 1, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 297,202 |
| May 24, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 455,759 |
| May 23, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 329,179 |
| May 20, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 150,180 |
| May 19, 2026 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 912,442 |
| May 18, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 792,537 |
| May 17, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 696,625 |
| May 14, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 368,525 |
| May 13, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 871,956 |
| May 12, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 427,172 |
| May 11, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 961,499 |
| May 10, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 397,500 |
| May 7, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | - | 439,430 |
| May 6, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 597,833 |
| May 5, 2026 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 740,179 |
| May 4, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | - | 1,002,995 |
| May 3, 2026 | 8.20 | 8.30 | 6.10 | 7.20 | 7.20 | -18.18% | 5,174,533 |
| Apr 30, 2026 | 8.80 | 9.40 | 8.70 | 8.80 | 8.80 | -4.35% | 2,333,467 |
| Apr 29, 2026 | 9.20 | 9.40 | 8.80 | 9.20 | 9.20 | 5.75% | 5,744,720 |
| Apr 28, 2026 | 8.70 | 8.90 | 8.40 | 8.70 | 8.70 | 2.35% | 1,548,547 |
| Apr 27, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | - | 1,062,894 |
| Apr 26, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | - | 1,037,635 |
| Apr 23, 2026 | 8.50 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 1,626,137 |
| Apr 22, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 543,940 |
| Apr 21, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 238,799 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 429,734 |
| Apr 19, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 637,279 |
| Apr 16, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 575,761 |