Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh · Delayed Price · Currency is BDT 25.40
+1.10 (4.53%)
At close: Oct 30, 2025
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 27.00 | 27.00 | 25.30 | 25.40 | 25.40 | -0.78% | 32,639 |
| Oct 16, 2025 | 25.30 | 26.00 | 24.90 | 25.60 | 25.60 | 0.79% | 103,067 |
| Oct 15, 2025 | 25.30 | 25.90 | 25.20 | 25.40 | 25.40 | -1.55% | 43,282 |
| Oct 14, 2025 | 25.40 | 26.80 | 25.40 | 25.80 | 25.80 | 1.57% | 29,824 |
| Oct 13, 2025 | 25.00 | 26.50 | 25.00 | 25.40 | 25.40 | 1.60% | 12,483 |
| Oct 12, 2025 | 25.30 | 26.50 | 24.20 | 25.00 | 25.00 | -3.47% | 7,145 |
| Oct 9, 2025 | 26.00 | 27.00 | 25.50 | 25.90 | 25.90 | -1.89% | 4,175 |
| Oct 8, 2025 | 27.90 | 27.90 | 26.20 | 26.40 | 26.40 | -0.75% | 91,290 |
| Oct 7, 2025 | 26.20 | 27.10 | 25.30 | 26.60 | 26.60 | 1.53% | 57,451 |
| Oct 6, 2025 | 26.60 | 26.60 | 25.90 | 26.20 | 26.20 | 1.16% | 48,295 |
| Oct 5, 2025 | 25.90 | 26.10 | 25.30 | 25.90 | 25.90 | 2.78% | 12,601 |
| Sep 30, 2025 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | -0.40% | 4,885 |
| Sep 29, 2025 | 25.70 | 25.70 | 24.80 | 25.30 | 25.30 | 0.80% | 11,296 |
| Sep 28, 2025 | 25.20 | 25.40 | 24.80 | 25.10 | 25.10 | -2.33% | 23,900 |
| Sep 25, 2025 | 27.50 | 27.50 | 25.60 | 25.70 | 25.70 | 0.78% | 1,776 |
| Sep 24, 2025 | 25.20 | 25.90 | 24.90 | 25.50 | 25.50 | 2.00% | 2,203 |
| Sep 23, 2025 | 24.50 | 25.40 | 24.50 | 25.00 | 25.00 | 2.88% | 14,305 |
| Sep 22, 2025 | 26.70 | 26.70 | 23.70 | 24.30 | 24.30 | -5.08% | 13,083 |
| Sep 21, 2025 | 26.20 | 26.20 | 25.50 | 25.60 | 25.60 | -0.39% | 20,704 |
| Sep 18, 2025 | 25.60 | 26.30 | 25.60 | 25.70 | 25.70 | -0.39% | 24,974 |
| Sep 17, 2025 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | - | 8,675 |
| Sep 16, 2025 | 26.30 | 26.30 | 25.50 | 25.80 | 25.80 | -0.77% | 8,672 |
| Sep 15, 2025 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | 0.78% | 5,588 |
| Sep 14, 2025 | 25.80 | 25.80 | 25.70 | 25.80 | 25.80 | -2.27% | 5,493 |
| Sep 11, 2025 | 26.90 | 26.90 | 25.50 | 26.40 | 26.40 | 0.38% | 21,196 |
| Sep 10, 2025 | 26.50 | 27.20 | 25.70 | 26.30 | 26.30 | -1.13% | 18,946 |
| Sep 9, 2025 | 27.30 | 27.40 | 26.50 | 26.60 | 26.60 | -3.62% | 56,744 |
| Sep 8, 2025 | 28.20 | 29.00 | 27.30 | 27.60 | 27.60 | -1.08% | 58,458 |
| Sep 7, 2025 | 26.40 | 28.10 | 26.40 | 27.90 | 27.90 | 4.10% | 161,814 |
| Sep 4, 2025 | 26.80 | 27.10 | 26.50 | 26.80 | 26.80 | 1.13% | 116,961 |
| Sep 3, 2025 | 27.00 | 27.00 | 26.20 | 26.50 | 26.50 | 1.15% | 14,055 |
| Sep 2, 2025 | 26.60 | 26.60 | 26.00 | 26.20 | 26.20 | 0.38% | 30,592 |
| Sep 1, 2025 | 26.30 | 27.20 | 26.00 | 26.10 | 26.10 | -0.76% | 45,900 |
| Aug 31, 2025 | 26.60 | 26.80 | 26.00 | 26.30 | 26.30 | -1.13% | 73,415 |
| Aug 28, 2025 | 27.20 | 27.20 | 26.30 | 26.60 | 26.60 | -0.75% | 10,928 |
| Aug 27, 2025 | 26.40 | 27.20 | 26.40 | 26.80 | 26.80 | 2.29% | 57,966 |
| Aug 26, 2025 | 28.10 | 28.10 | 26.00 | 26.20 | 26.20 | -2.24% | 58,863 |
| Aug 25, 2025 | 27.60 | 27.90 | 25.80 | 26.80 | 26.80 | 3.88% | 109,574 |
| Aug 24, 2025 | 25.80 | 25.90 | 24.80 | 25.80 | 25.80 | 3.61% | 23,065 |