Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh · Delayed Price · Currency is BDT 22.90
-0.80 (-3.38%)
At close: Dec 29, 2025
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 24.30 | 24.30 | 22.40 | 23.50 | 23.50 | -0.42% | 1,656 |
| Nov 6, 2025 | 23.60 | 24.40 | 23.20 | 23.60 | 23.60 | -1.26% | 5,358 |
| Nov 5, 2025 | 24.60 | 24.60 | 23.60 | 23.90 | 23.90 | -0.42% | 1,226 |
| Nov 4, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | - | 52,729 |
| Nov 3, 2025 | 24.90 | 24.90 | 23.80 | 24.00 | 24.00 | -1.64% | 6,996 |
| Nov 2, 2025 | 25.40 | 25.80 | 24.40 | 24.40 | 24.40 | -3.94% | 20,279 |
| Oct 30, 2025 | 25.30 | 26.00 | 24.80 | 25.40 | 25.40 | 4.53% | 9,671 |
| Oct 29, 2025 | 24.90 | 25.90 | 24.20 | 24.30 | 24.30 | -0.82% | 18,946 |
| Oct 28, 2025 | 25.50 | 25.50 | 24.30 | 24.50 | 24.50 | -1.61% | 7,480 |
| Oct 27, 2025 | 25.20 | 25.20 | 24.60 | 24.90 | 24.90 | -0.40% | 2,965 |
| Oct 26, 2025 | 25.90 | 25.90 | 24.50 | 25.00 | 25.00 | 1.21% | 16,046 |
| Oct 23, 2025 | 25.40 | 25.40 | 24.40 | 24.70 | 24.70 | -1.20% | 12,285 |
| Oct 22, 2025 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | - | 3,849 |
| Oct 21, 2025 | 26.00 | 26.00 | 24.90 | 25.00 | 25.00 | -0.40% | 26,505 |
| Oct 20, 2025 | 26.40 | 26.40 | 24.90 | 25.10 | 25.10 | -1.18% | 25,868 |