MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 4.600
+0.200 (4.55%)
At close: Jan 1, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 4.50 | 4.80 | 4.50 | 4.60 | 4.60 | 4.55% | 54,830 |
| Dec 30, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 35,064 |
| Dec 29, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 9,164 |
| Dec 28, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | - | 4,142 |
| Dec 24, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 57,489 |
| Dec 23, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 52,858 |
| Dec 22, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 21,602 |
| Dec 21, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 13,823 |
| Dec 18, 2025 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 8,985 |
| Dec 17, 2025 | 4.70 | 4.70 | 4.20 | 4.30 | 4.30 | -4.44% | 5,740 |
| Dec 15, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 7,114 |
| Dec 14, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 13,592 |
| Dec 11, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 4.55% | 27,202 |
| Dec 10, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | - | 36,468 |
| Dec 9, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | 2.33% | 21,860 |
| Dec 8, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 44,957 |
| Dec 7, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 26,185 |
| Dec 4, 2025 | 4.00 | 4.30 | 3.90 | 4.00 | 4.00 | - | 53,158 |
| Dec 3, 2025 | 4.30 | 4.50 | 4.00 | 4.00 | 4.00 | -9.09% | 99,218 |
| Dec 2, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 9,090 |
| Dec 1, 2025 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | -4.35% | 23,460 |
| Nov 30, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -4.17% | 13,578 |
| Nov 27, 2025 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | - | 62,026 |
| Nov 26, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 4.35% | 12,366 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -6.12% | 89,312 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | 8.89% | 97,977 |
| Nov 23, 2025 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 20,118 |
| Nov 20, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | 2.17% | 3,019 |
| Nov 19, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 6.98% | 75,610 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 4.88% | 105,674 |
| Nov 17, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 76,494 |
| Nov 16, 2025 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -2.56% | 10,667 |
| Nov 13, 2025 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 17,035 |
| Nov 12, 2025 | 4.40 | 4.40 | 3.90 | 4.10 | 4.10 | 2.50% | 15,055 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -6.98% | 25,351 |
| Nov 10, 2025 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | -4.44% | 23,637 |
| Nov 9, 2025 | 4.70 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 63,393 |
| Nov 6, 2025 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -7.55% | 38,596 |
| Nov 5, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 3,007 |
| Nov 4, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 1,904 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 3,912 |
| Nov 2, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 12,417 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 2,001 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -3.57% | 50,436 |
| Oct 28, 2025 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | - | 25,679 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 90,011 |
| Oct 26, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | - | 33,602 |
| Oct 23, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 17,035 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 27,433 |
| Oct 21, 2025 | 5.60 | 5.80 | 5.40 | 5.50 | 5.50 | -3.51% | 145,339 |