MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 4.600
0.00 (0.00%)
At close: Oct 14, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 6,588 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 31,113 |
| Oct 12, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 12,511 |
| Oct 11, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 12,545 |
| Oct 8, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | - | 7,336 |
| Oct 7, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 4,761 |
| Oct 6, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 25,760 |
| Oct 5, 2026 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 15,149 |
| Oct 4, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 15,007 |
| Oct 1, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 20,399 |
| Sep 30, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 22,182 |
| Sep 29, 2026 | 4.70 | 5.00 | 4.50 | 5.00 | 5.00 | 8.70% | 223,506 |
| Sep 28, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 96,882 |
| Sep 27, 2026 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | - | 187,701 |
| Sep 24, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 21,527 |
| Sep 23, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 201,958 |
| Sep 22, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | - | 123,979 |
| Sep 21, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 246,564 |
| Sep 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 111,729 |
| Sep 17, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | - | 72,223 |
| Sep 16, 2026 | 4.70 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 161,050 |
| Sep 15, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 37,082 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 35,922 |
| Sep 13, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -3.92% | 15,807 |
| Sep 10, 2026 | 5.20 | 5.30 | 4.90 | 5.10 | 5.10 | -1.92% | 45,654 |
| Sep 9, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 5,225 |
| Sep 8, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 36,164 |
| Sep 7, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 23,988 |
| Sep 6, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 58,842 |
| Sep 3, 2026 | 5.40 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 80,756 |
| Sep 1, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 169,585 |
| Aug 31, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | - | 68,475 |
| Aug 30, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 23,245 |
| Aug 27, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 9,379 |
| Aug 25, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 9,073 |
| Aug 24, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 80,636 |
| Aug 23, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 62,337 |
| Aug 20, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 15,161 |
| Aug 19, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 31,021 |
| Aug 18, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 74,004 |
| Aug 17, 2026 | 5.90 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 138,923 |
| Aug 16, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 59,991 |
| Aug 13, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 95,329 |
| Aug 12, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 39,965 |
| Aug 11, 2026 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | - | 359,002 |
| Aug 10, 2026 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | -4.84% | 112,791 |
| Aug 9, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 45,482 |
| Aug 6, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 353,375 |
| Aug 4, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 161,698 |
| Aug 3, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 151,377 |