MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 6.90
-0.30 (-4.17%)
At close: Mar 3, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 214,038 |
| Mar 3, 2026 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | -4.17% | 215,448 |
| Mar 2, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 9.09% | 275,819 |
| Mar 1, 2026 | 6.80 | 6.90 | 6.40 | 6.60 | 6.60 | -5.71% | 193,056 |
| Feb 26, 2026 | 6.70 | 7.10 | 6.70 | 7.00 | 7.00 | 4.48% | 319,211 |
| Feb 25, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 35,614 |
| Feb 24, 2026 | 6.70 | 7.10 | 6.70 | 6.80 | 6.80 | 3.03% | 232,428 |
| Feb 23, 2026 | 6.20 | 6.60 | 6.10 | 6.60 | 6.60 | 10.00% | 171,015 |
| Feb 22, 2026 | 5.70 | 6.10 | 5.60 | 6.00 | 6.00 | 3.45% | 84,623 |
| Feb 19, 2026 | 6.00 | 6.10 | 5.50 | 5.80 | 5.80 | -1.69% | 33,136 |
| Feb 18, 2026 | 6.10 | 6.40 | 5.80 | 5.90 | 5.90 | -3.28% | 47,792 |
| Feb 17, 2026 | 6.80 | 6.90 | 6.10 | 6.10 | 6.10 | -8.96% | 174,859 |
| Feb 16, 2026 | 7.00 | 7.20 | 6.60 | 6.70 | 6.70 | - | 78,015 |
| Feb 15, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | 4.69% | 192,615 |
| Feb 10, 2026 | 6.20 | 6.70 | 6.20 | 6.40 | 6.40 | 4.92% | 129,031 |
| Feb 9, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 202,745 |
| Feb 8, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 83,424 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.40 | 5.50 | 5.50 | -3.51% | 125,863 |
| Feb 3, 2026 | 6.20 | 6.20 | 5.60 | 5.70 | 5.70 | -3.39% | 159,774 |
| Feb 2, 2026 | 5.80 | 6.20 | 5.80 | 5.90 | 5.90 | 3.51% | 138,354 |
| Feb 1, 2026 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | - | 18,831 |
| Jan 29, 2026 | 5.40 | 5.80 | 5.40 | 5.70 | 5.70 | 7.55% | 292,399 |
| Jan 28, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 8.16% | 248,870 |
| Jan 27, 2026 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 25,128 |
| Jan 26, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | -4.00% | 82,545 |
| Jan 25, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 21,001 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -5.66% | 34,542 |
| Jan 21, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 144,410 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 19,646 |
| Jan 19, 2026 | 4.70 | 5.20 | 4.70 | 5.10 | 5.10 | 4.08% | 22,969 |
| Jan 18, 2026 | 5.30 | 5.40 | 4.80 | 4.90 | 4.90 | -2.00% | 16,401 |
| Jan 15, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 231,315 |
| Jan 14, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 110,595 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 20,115 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 72,928 |
| Jan 11, 2026 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | 2.33% | 12,192 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 16,283 |
| Jan 7, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 5,848 |
| Jan 6, 2026 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | -2.13% | 23,607 |
| Jan 5, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | -4.08% | 52,472 |
| Jan 4, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 6.52% | 69,527 |
| 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 |