MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 6.40
+0.10 (1.59%)
At close: Sep 21, 2025
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 1,147 |
| Sep 17, 2025 | 6.30 | 6.60 | 6.10 | 6.20 | 6.20 | - | 123,798 |
| Sep 16, 2025 | 6.60 | 6.60 | 6.10 | 6.20 | 6.20 | -6.06% | 99,917 |
| Sep 15, 2025 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 1.54% | 50,268 |
| Sep 14, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | - | 5,731 |
| Sep 11, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | - | 79,558 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | - | 73,086 |
| Sep 9, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 53,824 |
| Sep 8, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 98,876 |
| Sep 7, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 38,075 |
| Sep 4, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 52,538 |
| Sep 3, 2025 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | - | 73,046 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 63,276 |
| Sep 1, 2025 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | -4.48% | 52,829 |
| Aug 31, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 47,927 |
| Aug 28, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 102,411 |
| Aug 27, 2025 | 6.00 | 6.60 | 6.00 | 6.30 | 6.30 | 1.61% | 87,580 |
| Aug 26, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 32,915 |
| Aug 25, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | -1.59% | 65,769 |
| Aug 24, 2025 | 6.70 | 6.90 | 6.20 | 6.30 | 6.30 | -7.35% | 174,855 |
| Aug 21, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 26,773 |
| Aug 20, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 33,524 |
| Aug 19, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 95,126 |
| Aug 18, 2025 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | - | 83,609 |
| Aug 17, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | - | 26,939 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 61,785 |
| Aug 13, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 12,045 |
| Aug 12, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | - | 11,732 |
| Aug 11, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 2.82% | 5,762 |
| Aug 10, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -2.74% | 17,330 |
| Aug 7, 2025 | 7.60 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 66,661 |
| Aug 6, 2025 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | - | 47,283 |
| Aug 4, 2025 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | - | 33,392 |
| Aug 3, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 88,794 |
| Jul 31, 2025 | 7.80 | 7.90 | 7.50 | 7.60 | 7.60 | - | 38,869 |
| Jul 30, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 93,506 |
| Jul 29, 2025 | 7.70 | 8.00 | 7.40 | 7.50 | 7.50 | -2.60% | 114,317 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 28,613 |
| Jul 27, 2025 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -4.76% | 121,277 |
| Jul 24, 2025 | 7.80 | 8.40 | 7.70 | 8.40 | 8.40 | 7.69% | 264,220 |
| Jul 23, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 92,820 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 26,350 |
| Jul 21, 2025 | 7.50 | 7.90 | 7.50 | 7.60 | 7.60 | - | 123,477 |
| Jul 20, 2025 | 7.30 | 7.80 | 7.20 | 7.60 | 7.60 | 4.11% | 86,329 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 65,069 |
| Jul 16, 2025 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | - | 114,155 |
| Jul 15, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 40,999 |
| Jul 14, 2025 | 7.70 | 7.70 | 7.30 | 7.50 | 7.50 | - | 72,331 |
| Jul 13, 2025 | 7.30 | 7.80 | 6.90 | 7.50 | 7.50 | 5.63% | 183,831 |
| Jul 10, 2025 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 66,087 |