Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh · Delayed Price · Currency is BDT 25.90
-0.50 (-1.89%)
At close: Aug 7, 2025
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.00 | 25.70 | 23.10 | 24.40 | 24.40 | -4.69% | 41,628 |
| Aug 10, 2025 | 26.20 | 26.20 | 24.30 | 25.60 | 25.60 | -1.16% | 34,584 |
| Aug 7, 2025 | 26.70 | 26.70 | 25.80 | 25.90 | 25.90 | -1.89% | 4,400 |
| Aug 6, 2025 | 27.10 | 27.20 | 26.00 | 26.40 | 26.40 | -1.12% | 33,564 |
| Aug 4, 2025 | 27.00 | 27.50 | 26.60 | 26.70 | 26.70 | -1.48% | 32,329 |
| Aug 3, 2025 | 27.50 | 27.60 | 26.70 | 27.10 | 27.10 | -2.87% | 59,267 |
| Jul 31, 2025 | 27.70 | 28.80 | 27.50 | 27.90 | 27.90 | 1.45% | 94,056 |
| Jul 30, 2025 | 27.20 | 27.60 | 27.00 | 27.50 | 27.50 | 1.10% | 72,475 |
| Jul 29, 2025 | 27.80 | 27.80 | 26.90 | 27.20 | 27.20 | -1.09% | 44,069 |
| Jul 28, 2025 | 28.00 | 29.90 | 27.00 | 27.50 | 27.50 | 1.10% | 33,796 |
| Jul 27, 2025 | 27.80 | 27.80 | 26.80 | 27.20 | 27.20 | 1.87% | 75,307 |
| Jul 24, 2025 | 26.30 | 27.70 | 26.20 | 26.70 | 26.70 | 1.14% | 41,566 |
| Jul 23, 2025 | 26.90 | 26.90 | 26.10 | 26.40 | 26.40 | 0.76% | 6,131 |
| Jul 22, 2025 | 26.80 | 26.80 | 25.70 | 26.20 | 26.20 | -0.38% | 10,466 |
| Jul 21, 2025 | 27.50 | 27.70 | 25.50 | 26.30 | 26.30 | 0.38% | 30,944 |
| Jul 20, 2025 | 26.20 | 27.70 | 25.50 | 26.20 | 26.20 | 1.55% | 21,767 |
| Jul 17, 2025 | 26.50 | 26.50 | 25.70 | 25.80 | 25.80 | -1.15% | 69,310 |
| Jul 16, 2025 | 23.50 | 26.30 | 23.50 | 26.10 | 26.10 | 2.76% | 60,085 |
| Jul 15, 2025 | 26.90 | 26.90 | 25.10 | 25.40 | 25.40 | -1.17% | 31,833 |
| Jul 14, 2025 | 27.40 | 27.40 | 25.00 | 25.70 | 25.70 | 1.58% | 38,769 |
| Jul 13, 2025 | 25.00 | 26.40 | 24.20 | 25.30 | 25.30 | 3.69% | 36,193 |
| Jul 10, 2025 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | - | 17,491 |
| Jul 9, 2025 | 24.60 | 24.80 | 24.20 | 24.40 | 24.40 | 1.67% | 27,138 |
| Jul 8, 2025 | 24.80 | 24.80 | 23.80 | 24.00 | 24.00 | - | 19,560 |
| Jul 7, 2025 | 23.80 | 24.80 | 23.10 | 24.00 | 24.00 | 1.69% | 36,584 |
| Jul 3, 2025 | 24.20 | 24.20 | 23.40 | 23.60 | 23.60 | 0.85% | 10,301 |
| Jul 2, 2025 | 23.20 | 24.00 | 22.80 | 23.40 | 23.40 | 3.54% | 78,773 |
| Jun 30, 2025 | 23.00 | 23.80 | 22.30 | 22.60 | 22.60 | -1.31% | 1,859 |
| Jun 29, 2025 | 23.50 | 23.50 | 22.60 | 22.90 | 22.90 | 0.88% | 17,291 |
| Jun 26, 2025 | 23.70 | 23.70 | 22.00 | 22.70 | 22.70 | -0.44% | 15,523 |
| Jun 25, 2025 | 23.20 | 23.20 | 22.20 | 22.80 | 22.80 | 1.79% | 8,815 |
| Jun 24, 2025 | 23.40 | 23.40 | 21.90 | 22.40 | 22.40 | 2.75% | 13,967 |
| Jun 23, 2025 | 23.30 | 23.30 | 21.80 | 21.80 | 21.80 | -0.91% | 4,214 |
| Jun 22, 2025 | 22.00 | 22.80 | 21.80 | 22.00 | 22.00 | -3.51% | 4,092 |
| Jun 19, 2025 | 24.90 | 24.90 | 22.60 | 22.80 | 22.80 | -1.72% | 10,018 |
| Jun 18, 2025 | 22.50 | 23.60 | 22.20 | 23.20 | 23.20 | 4.98% | 32,942 |
| Jun 17, 2025 | 22.30 | 22.80 | 21.90 | 22.10 | 22.10 | -0.45% | 8,042 |
| Jun 16, 2025 | 21.70 | 22.70 | 21.70 | 22.20 | 22.20 | 3.74% | 13,156 |
| Jun 15, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -3.17% | 13,575 |
| Jun 4, 2025 | 22.30 | 22.70 | 22.00 | 22.10 | 22.10 | -1.34% | 42,353 |
| Jun 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 5,500 |
| Jun 2, 2025 | 23.80 | 23.80 | 22.30 | 22.40 | 22.40 | 0.45% | 4,430 |
| Jun 1, 2025 | 22.00 | 23.80 | 22.00 | 22.30 | 22.30 | - | 5,133 |
| May 29, 2025 | 24.50 | 24.50 | 22.20 | 22.30 | 22.30 | -3.46% | 14,108 |
| May 28, 2025 | 24.80 | 24.80 | 22.70 | 23.10 | 23.10 | -2.53% | 704 |
| May 26, 2025 | 24.90 | 24.90 | 23.20 | 23.70 | 22.70 | 1.28% | 9,569 |
| May 25, 2025 | 24.00 | 24.00 | 23.20 | 23.40 | 22.41 | -1.68% | 8,530 |
| May 24, 2025 | 24.90 | 24.90 | 23.50 | 23.80 | 22.80 | -2.86% | 3,910 |
| May 22, 2025 | 25.40 | 25.40 | 24.00 | 24.50 | 23.47 | -0.41% | 4,074 |
| May 21, 2025 | 25.10 | 25.10 | 23.90 | 24.60 | 23.56 | 2.50% | 20,749 |