Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh · Delayed Price · Currency is BDT 24.20
-0.70 (-2.81%)
At close: Apr 13, 2026
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 15, 2026 | 26.50 | 26.50 | 25.20 | 25.50 | 25.50 | 4.94% | 17,202 |
| Feb 10, 2026 | 24.30 | 26.40 | 23.00 | 24.30 | 24.30 | -2.41% | 43,336 |
| Feb 9, 2026 | 24.90 | 25.70 | 24.70 | 24.90 | 24.90 | 1.63% | 9,965 |
| Feb 8, 2026 | 25.20 | 25.20 | 24.30 | 24.50 | 24.50 | -2.00% | 23,645 |
| Feb 5, 2026 | 26.20 | 26.20 | 24.90 | 25.00 | 25.00 | -1.19% | 16,870 |
| Feb 3, 2026 | 25.20 | 25.70 | 25.20 | 25.30 | 25.30 | -0.78% | 13,598 |
| Feb 2, 2026 | 25.80 | 25.90 | 25.10 | 25.50 | 25.50 | -1.16% | 33,443 |
| Feb 1, 2026 | 25.90 | 26.50 | 25.50 | 25.80 | 25.80 | -1.53% | 14,952 |
| Jan 29, 2026 | 26.20 | 26.80 | 26.10 | 26.20 | 26.20 | -2.24% | 39,499 |
| Jan 28, 2026 | 26.80 | 27.30 | 26.50 | 26.80 | 26.80 | - | 97,933 |
| Jan 27, 2026 | 26.80 | 27.00 | 26.50 | 26.80 | 26.80 | 1.13% | 146,966 |
| Jan 26, 2026 | 27.00 | 27.00 | 26.10 | 26.50 | 26.50 | -0.75% | 76,975 |
| Jan 25, 2026 | 25.30 | 27.10 | 25.30 | 26.70 | 26.70 | 3.49% | 141,314 |
| 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 |