Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh · Delayed Price · Currency is BDT 24.90
0.00 (0.00%)
At close: May 6, 2026
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.20 | 26.10 | 24.50 | 24.90 | 24.90 | -0.80% | 14,674 |
| May 4, 2026 | 25.10 | 26.50 | 24.80 | 25.10 | 25.10 | -1.95% | 52,913 |
| May 3, 2026 | 26.50 | 27.00 | 25.50 | 25.60 | 25.60 | 0.79% | 72,171 |
| Apr 30, 2026 | 25.40 | 27.10 | 25.00 | 25.40 | 25.40 | -2.68% | 136,867 |
| Apr 29, 2026 | 26.10 | 26.70 | 24.80 | 26.10 | 26.10 | -2.61% | 25,321 |
| Apr 28, 2026 | 26.80 | 27.40 | 26.60 | 26.80 | 26.80 | -0.37% | 151,447 |
| Apr 27, 2026 | 27.20 | 27.20 | 26.50 | 26.90 | 26.90 | - | 136,146 |
| Apr 26, 2026 | 26.60 | 27.50 | 26.60 | 26.90 | 26.90 | 3.07% | 167,833 |
| Apr 23, 2026 | 25.40 | 26.30 | 25.00 | 26.10 | 26.10 | 0.77% | 58,953 |
| Apr 22, 2026 | 25.60 | 26.80 | 25.60 | 25.90 | 25.90 | 3.60% | 178,602 |
| Apr 21, 2026 | 25.70 | 25.70 | 24.60 | 25.00 | 25.00 | 1.63% | 129,002 |
| Apr 20, 2026 | 24.80 | 24.80 | 24.30 | 24.60 | 24.60 | -1.20% | 23,317 |
| Apr 19, 2026 | 24.90 | 25.50 | 24.70 | 24.90 | 24.90 | 3.32% | 149,046 |
| Apr 16, 2026 | 24.10 | 24.90 | 24.00 | 24.10 | 24.10 | -1.63% | 28,086 |
| Apr 15, 2026 | 24.20 | 25.50 | 24.00 | 24.50 | 24.50 | 1.24% | 28,646 |
| Apr 13, 2026 | 24.10 | 24.90 | 24.10 | 24.20 | 24.20 | -2.81% | 24,111 |
| Apr 12, 2026 | 24.10 | 25.00 | 24.10 | 24.90 | 24.90 | 4.18% | 76,231 |
| Apr 9, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 1,810 |
| Apr 8, 2026 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | 2.11% | 19,333 |
| Apr 7, 2026 | 24.10 | 24.10 | 23.50 | 23.70 | 23.70 | -0.84% | 47,242 |
| Apr 6, 2026 | 24.50 | 24.50 | 23.60 | 23.90 | 23.90 | 0.42% | 35,618 |
| Apr 5, 2026 | 24.70 | 24.80 | 23.60 | 23.80 | 23.80 | -3.64% | 27,574 |
| Apr 2, 2026 | 24.80 | 25.00 | 24.60 | 24.70 | 24.70 | - | 73,242 |
| Apr 1, 2026 | 24.00 | 24.80 | 23.80 | 24.70 | 24.70 | 4.22% | 67,367 |
| Mar 31, 2026 | 24.20 | 24.60 | 23.50 | 23.70 | 23.70 | -2.07% | 42,446 |
| Mar 30, 2026 | 24.40 | 24.50 | 24.00 | 24.20 | 24.20 | - | 19,184 |
| Mar 29, 2026 | 23.80 | 24.50 | 23.80 | 24.20 | 24.20 | -1.22% | 18,160 |
| Mar 25, 2026 | 23.60 | 24.50 | 23.60 | 24.50 | 24.50 | 2.94% | 8,277 |
| Mar 24, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 2,386 |
| Mar 16, 2026 | 24.30 | 24.30 | 23.90 | 23.90 | 23.90 | 1.27% | 2,062 |
| Mar 15, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 7,024 |
| Mar 12, 2026 | 24.40 | 24.50 | 23.70 | 23.80 | 23.80 | 0.42% | 20,233 |
| Mar 11, 2026 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | -0.84% | 4,443 |
| Mar 10, 2026 | 23.60 | 23.90 | 23.10 | 23.90 | 23.90 | 4.37% | 43,344 |
| Mar 9, 2026 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | 1.33% | 52 |
| Mar 8, 2026 | 23.40 | 24.70 | 22.50 | 22.60 | 22.60 | -3.42% | 27,399 |
| Mar 5, 2026 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | -2.90% | 13,436 |
| Mar 4, 2026 | 24.00 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 30,258 |
| Mar 3, 2026 | 25.50 | 25.90 | 24.10 | 24.20 | 24.20 | -3.59% | 69,907 |
| Mar 2, 2026 | 25.50 | 25.50 | 24.10 | 25.10 | 25.10 | 2.87% | 18,860 |
| Mar 1, 2026 | 24.30 | 24.60 | 24.00 | 24.40 | 24.40 | -1.61% | 41,550 |
| Feb 26, 2026 | 25.10 | 25.20 | 24.70 | 24.80 | 24.80 | 0.40% | 17,962 |
| Feb 25, 2026 | 25.50 | 25.50 | 24.50 | 24.70 | 24.70 | -1.59% | 39,692 |
| Feb 24, 2026 | 25.00 | 25.40 | 24.90 | 25.10 | 25.10 | -0.79% | 20,806 |
| Feb 23, 2026 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | 1.20% | 21,758 |
| Feb 22, 2026 | 26.40 | 26.40 | 24.70 | 25.00 | 25.00 | -2.72% | 1,402 |
| Feb 19, 2026 | 25.70 | 26.20 | 24.90 | 25.70 | 25.70 | 3.63% | 23,038 |
| Feb 18, 2026 | 25.50 | 25.50 | 24.80 | 24.80 | 24.80 | -2.75% | 29,789 |
| Feb 17, 2026 | 26.00 | 26.40 | 25.40 | 25.50 | 25.50 | -0.78% | 82,104 |
| Feb 16, 2026 | 25.80 | 26.60 | 25.30 | 25.70 | 25.70 | 0.78% | 53,330 |