Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh · Delayed Price · Currency is BDT 49.50
-1.70 (-3.32%)
At close: Oct 1, 2026
DSE:MERCINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.40 | 51.80 | 49.10 | 49.50 | 49.50 | -3.32% | 726,441 |
| Sep 30, 2026 | 52.10 | 52.90 | 50.70 | 51.20 | 51.20 | -1.73% | 1,166,285 |
| Sep 29, 2026 | 52.50 | 53.00 | 51.50 | 52.10 | 52.10 | -0.38% | 1,220,965 |
| Sep 28, 2026 | 54.10 | 55.70 | 51.00 | 52.30 | 52.30 | -2.79% | 3,572,358 |
| Sep 27, 2026 | 53.00 | 54.50 | 52.00 | 53.80 | 53.80 | 4.87% | 2,076,136 |
| Sep 24, 2026 | 49.30 | 53.20 | 49.30 | 51.30 | 51.30 | 5.99% | 3,350,248 |
| Sep 23, 2026 | 49.30 | 49.30 | 47.50 | 48.40 | 48.40 | -1.63% | 1,075,090 |
| Sep 22, 2026 | 49.20 | 50.20 | 48.50 | 49.20 | 49.20 | -1.01% | 909,537 |
| Sep 21, 2026 | 50.20 | 50.30 | 49.00 | 49.70 | 49.70 | -0.20% | 1,496,680 |
| Sep 20, 2026 | 49.50 | 50.20 | 48.80 | 49.80 | 49.80 | 1.01% | 1,247,131 |
| Sep 17, 2026 | 48.30 | 49.70 | 46.40 | 49.30 | 49.30 | 2.07% | 1,143,409 |
| Sep 16, 2026 | 50.70 | 51.20 | 47.50 | 48.30 | 48.30 | -4.17% | 1,458,751 |
| Sep 15, 2026 | 48.30 | 50.80 | 48.20 | 50.40 | 50.40 | 4.35% | 2,189,716 |
| Sep 14, 2026 | 48.00 | 49.00 | 47.00 | 48.30 | 48.30 | 0.62% | 1,390,038 |
| Sep 13, 2026 | 48.80 | 50.50 | 47.60 | 48.00 | 48.00 | -0.62% | 1,812,595 |
| Sep 10, 2026 | 44.70 | 48.90 | 44.70 | 48.30 | 48.30 | 7.33% | 2,334,595 |
| Sep 9, 2026 | 44.90 | 45.30 | 43.40 | 45.00 | 45.00 | 0.22% | 408,882 |
| Sep 8, 2026 | 44.00 | 46.20 | 43.20 | 44.90 | 44.90 | 2.51% | 963,569 |
| Sep 7, 2026 | 42.90 | 44.10 | 40.30 | 43.80 | 43.80 | 6.57% | 538,147 |
| Sep 6, 2026 | 43.40 | 43.40 | 40.70 | 41.10 | 41.10 | -4.86% | 220,404 |
| Sep 3, 2026 | 42.80 | 44.10 | 42.80 | 43.20 | 43.20 | 1.89% | 235,672 |
| Sep 2, 2026 | 42.40 | 42.80 | 41.50 | 42.40 | 42.40 | 0.71% | 479,839 |
| Sep 1, 2026 | 41.00 | 42.70 | 40.80 | 42.10 | 42.10 | 4.21% | 177,695 |
| Aug 31, 2026 | 40.40 | 41.40 | 40.10 | 40.40 | 40.40 | -0.25% | 99,622 |
| Aug 30, 2026 | 41.60 | 42.20 | 40.20 | 40.50 | 40.50 | -2.64% | 139,136 |
| Aug 27, 2026 | 42.50 | 42.50 | 41.50 | 41.60 | 41.60 | - | 80,938 |
| Aug 25, 2026 | 42.30 | 42.60 | 41.50 | 41.60 | 41.60 | - | 112,757 |
| Aug 24, 2026 | 44.00 | 44.00 | 41.30 | 41.60 | 41.60 | -4.37% | 330,580 |
| Aug 23, 2026 | 44.70 | 44.70 | 43.10 | 43.50 | 43.50 | -1.36% | 270,874 |
| Aug 20, 2026 | 44.10 | 44.70 | 43.30 | 44.10 | 44.10 | 1.15% | 230,639 |
| Aug 19, 2026 | 43.40 | 44.00 | 42.00 | 43.60 | 43.60 | 2.11% | 934,730 |
| Aug 18, 2026 | 44.40 | 45.30 | 42.20 | 42.70 | 42.70 | -2.95% | 377,526 |
| Aug 17, 2026 | 46.00 | 46.50 | 43.60 | 44.00 | 44.00 | -4.14% | 578,498 |
| Aug 16, 2026 | 46.30 | 47.00 | 45.60 | 45.90 | 45.90 | - | 769,800 |
| Aug 13, 2026 | 45.90 | 46.40 | 44.00 | 45.90 | 45.90 | 2.23% | 955,031 |
| Aug 12, 2026 | 44.90 | 46.80 | 44.50 | 44.90 | 44.90 | -1.97% | 754,840 |
| Aug 11, 2026 | 45.80 | 46.40 | 45.30 | 45.80 | 45.80 | 2.46% | 563,450 |
| Aug 10, 2026 | 44.70 | 45.40 | 43.50 | 44.70 | 44.70 | 2.76% | 426,946 |
| Aug 9, 2026 | 45.30 | 45.30 | 43.10 | 43.50 | 43.50 | -4.19% | 420,850 |
| Aug 6, 2026 | 46.90 | 47.60 | 45.00 | 45.40 | 45.40 | -2.58% | 1,042,323 |
| Aug 4, 2026 | 45.70 | 46.90 | 44.90 | 46.60 | 46.60 | 1.97% | 997,515 |
| Aug 3, 2026 | 45.80 | 46.90 | 45.50 | 45.70 | 45.70 | 0.88% | 1,006,061 |
| Aug 2, 2026 | 44.80 | 45.60 | 43.30 | 45.30 | 45.30 | 0.89% | 938,758 |
| Jul 30, 2026 | 44.80 | 45.50 | 44.10 | 44.90 | 44.90 | 1.81% | 865,933 |
| Jul 29, 2026 | 43.30 | 44.60 | 42.80 | 44.10 | 44.10 | 3.28% | 572,978 |
| Jul 28, 2026 | 43.10 | 43.50 | 42.20 | 42.70 | 42.70 | -0.47% | 426,493 |
| Jul 27, 2026 | 42.50 | 43.40 | 41.60 | 42.90 | 42.90 | 2.39% | 384,128 |
| Jul 26, 2026 | 41.60 | 43.00 | 41.30 | 41.90 | 41.90 | 1.45% | 272,788 |
| Jul 23, 2026 | 41.30 | 42.40 | 40.10 | 41.30 | 41.30 | 1.23% | 297,628 |
| Jul 22, 2026 | 42.40 | 42.40 | 40.40 | 40.80 | 40.80 | -3.77% | 431,265 |