Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh · Delayed Price · Currency is BDT 24.90
+0.10 (0.40%)
At close: Jan 19, 2026
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.00 | 26.50 | 25.00 | 25.80 | 25.80 | 1.18% | 151,600 |
| Jan 21, 2026 | 25.10 | 25.90 | 25.10 | 25.50 | 25.50 | 0.79% | 84,951 |
| Jan 20, 2026 | 24.50 | 26.40 | 24.40 | 25.30 | 25.30 | 1.61% | 53,142 |
| Jan 19, 2026 | 25.10 | 25.80 | 24.60 | 24.90 | 24.90 | 0.40% | 70,218 |
| Jan 18, 2026 | 24.40 | 25.40 | 24.10 | 24.80 | 24.80 | 3.77% | 70,243 |
| Jan 15, 2026 | 24.30 | 24.70 | 23.70 | 23.90 | 23.90 | -2.05% | 28,135 |
| Jan 14, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 1.67% | 33,855 |
| Jan 13, 2026 | 24.00 | 24.80 | 24.00 | 24.00 | 24.00 | - | 33,359 |
| Jan 12, 2026 | 24.50 | 24.50 | 23.90 | 24.00 | 24.00 | - | 19,000 |
| Jan 11, 2026 | 23.70 | 25.20 | 23.70 | 24.00 | 24.00 | -0.41% | 9,031 |
| Jan 8, 2026 | 25.00 | 26.00 | 24.10 | 24.10 | 24.10 | -0.41% | 28,349 |
| Jan 7, 2026 | 24.20 | 24.60 | 24.10 | 24.20 | 24.20 | -2.02% | 5,432 |
| Jan 6, 2026 | 23.20 | 25.20 | 23.00 | 24.70 | 24.70 | - | 13,940 |
| Jan 5, 2026 | 24.40 | 24.90 | 24.00 | 24.70 | 24.70 | 2.92% | 47,951 |
| Jan 4, 2026 | 24.10 | 24.40 | 24.00 | 24.00 | 24.00 | -0.41% | 8,139 |
| Jan 1, 2026 | 25.50 | 25.50 | 24.00 | 24.10 | 24.10 | 1.69% | 16,691 |
| Dec 30, 2025 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 3.49% | 8,470 |
| Dec 29, 2025 | 22.70 | 24.80 | 22.70 | 22.90 | 22.90 | -3.38% | 7,378 |
| Dec 28, 2025 | 23.80 | 24.00 | 23.70 | 23.70 | 23.70 | -0.84% | 4,800 |
| Dec 24, 2025 | 23.90 | 25.90 | 23.80 | 23.90 | 23.90 | -0.42% | 119,936 |
| Dec 23, 2025 | 25.70 | 25.70 | 23.80 | 24.00 | 24.00 | 1.27% | 4,861 |
| Dec 22, 2025 | 23.70 | 26.00 | 22.50 | 23.70 | 23.70 | -2.47% | 56,009 |
| Dec 21, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | -2.02% | 1,206 |
| Dec 18, 2025 | 24.60 | 25.70 | 24.50 | 24.80 | 24.80 | 0.40% | 8,700 |
| Dec 17, 2025 | 25.00 | 26.50 | 24.50 | 24.70 | 24.70 | 0.41% | 29,116 |
| Dec 15, 2025 | 24.60 | 25.20 | 24.20 | 24.60 | 24.60 | -0.40% | 13,759 |
| Dec 11, 2025 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | 0.82% | 26,594 |
| Dec 10, 2025 | 24.60 | 26.50 | 24.50 | 24.50 | 24.50 | -1.61% | 14,640 |
| Dec 9, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 1.63% | 4,021 |
| Dec 8, 2025 | 24.50 | 24.60 | 24.50 | 24.50 | 24.50 | - | 3,463 |
| Dec 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 3,642 |
| Dec 4, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | - | 17,965 |
| Dec 3, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | - | 5,550 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 2.50% | 125 |
| Dec 1, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | -1.23% | 20,253 |
| Nov 30, 2025 | 23.70 | 24.50 | 23.70 | 24.30 | 24.30 | -1.62% | 16,690 |
| Nov 27, 2025 | 24.70 | 25.00 | 24.20 | 24.70 | 24.70 | -0.40% | 651 |
| Nov 26, 2025 | 24.80 | 25.00 | 23.20 | 24.80 | 24.80 | 2.06% | 49,304 |
| Nov 25, 2025 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 3,491 |
| Nov 24, 2025 | 23.60 | 24.50 | 23.60 | 24.20 | 24.20 | 0.83% | 12,602 |
| Nov 23, 2025 | 24.10 | 24.10 | 23.70 | 24.00 | 24.00 | 0.84% | 30 |
| Nov 20, 2025 | 24.40 | 24.40 | 23.70 | 23.80 | 23.80 | 1.71% | 2,832 |
| Nov 19, 2025 | 23.40 | 24.70 | 23.20 | 23.40 | 23.40 | -4.10% | 14,503 |
| Nov 18, 2025 | 24.40 | 25.00 | 23.90 | 24.40 | 24.40 | -1.21% | 8,801 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | 7.39% | 10 |
| Nov 16, 2025 | 23.00 | 24.90 | 23.00 | 23.00 | 23.00 | -0.43% | 2,464 |
| Nov 13, 2025 | 23.70 | 23.70 | 23.00 | 23.10 | 23.10 | -2.53% | 37,867 |
| Nov 12, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -0.42% | 10,401 |
| Nov 11, 2025 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | 1.28% | 11,213 |
| Nov 10, 2025 | 24.10 | 24.10 | 23.50 | 23.50 | 23.50 | - | 16,042 |