MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 5.50
-0.10 (-1.79%)
At close: May 24, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 9,764 |
| May 23, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -1.75% | 22,799 |
| May 21, 2026 | 5.70 | 5.90 | 5.50 | 5.70 | 5.70 | -1.72% | 25,617 |
| May 20, 2026 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 75,586 |
| May 19, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | 3.92% | 41,535 |
| May 18, 2026 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -5.56% | 55,570 |
| May 17, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 13,454 |
| May 14, 2026 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -1.85% | 38,008 |
| May 13, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 87,968 |
| May 12, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 8,283 |
| May 11, 2026 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 15,587 |
| May 10, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | - | 34,645 |
| May 7, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 27,913 |
| May 6, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 14,003 |
| May 5, 2026 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | - | 13,118 |
| May 4, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 77,796 |
| May 3, 2026 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 3.70% | 64,782 |
| Apr 30, 2026 | 5.40 | 5.70 | 5.20 | 5.40 | 5.40 | -1.82% | 41,330 |
| Apr 29, 2026 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 63,463 |
| Apr 28, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 40,122 |
| Apr 27, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 36,930 |
| Apr 26, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 41,769 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | - | 47,113 |
| Apr 22, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | 1.72% | 10,754 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 52,170 |
| Apr 20, 2026 | 5.90 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 19,891 |
| Apr 19, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 13,336 |
| Apr 16, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 56,258 |
| Apr 15, 2026 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | - | 59,570 |
| Apr 13, 2026 | 6.10 | 6.40 | 6.00 | 6.10 | 6.10 | 1.67% | 82,600 |
| Apr 12, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 139,536 |
| Apr 9, 2026 | 6.50 | 6.70 | 6.10 | 6.20 | 6.20 | -6.06% | 39,912 |
| Apr 8, 2026 | 6.40 | 6.80 | 6.40 | 6.60 | 6.60 | 4.76% | 54,545 |
| Apr 7, 2026 | 6.00 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 60,235 |
| Apr 6, 2026 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 32,707 |
| Apr 5, 2026 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | -6.35% | 66,647 |
| Apr 2, 2026 | 6.30 | 6.70 | 6.30 | 6.30 | 6.30 | -3.08% | 53,727 |
| Apr 1, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | 1.56% | 41,907 |
| Mar 31, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 91,657 |
| Mar 30, 2026 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -4.35% | 156,750 |
| Mar 29, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 23,634 |
| Mar 25, 2026 | 6.70 | 7.00 | 6.50 | 6.70 | 6.70 | -1.47% | 140,028 |
| Mar 24, 2026 | 6.80 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 78,183 |
| Mar 16, 2026 | 7.20 | 7.40 | 6.90 | 7.00 | 7.00 | -4.11% | 144,558 |
| Mar 15, 2026 | 7.40 | 7.40 | 6.90 | 7.30 | 7.30 | 2.82% | 275,338 |
| Mar 12, 2026 | 7.30 | 7.50 | 7.00 | 7.10 | 7.10 | -2.74% | 173,812 |
| Mar 11, 2026 | 7.20 | 7.60 | 6.90 | 7.30 | 7.30 | 2.82% | 406,791 |
| Mar 10, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 257,386 |
| Mar 9, 2026 | 6.40 | 6.60 | 6.00 | 6.50 | 6.50 | 6.56% | 100,598 |
| Mar 8, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | -7.58% | 125,707 |