MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 6.00
-0.20 (-3.23%)
At close: Jul 23, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -3.23% | 117,268 |
| Jul 22, 2026 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 159,660 |
| Jul 21, 2026 | 5.90 | 6.10 | 5.80 | 6.10 | 6.10 | 7.02% | 91,773 |
| Jul 20, 2026 | 5.80 | 6.00 | 5.60 | 5.70 | 5.70 | -1.72% | 156,885 |
| Jul 19, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 34,530 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 21,030 |
| Jul 15, 2026 | 5.80 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 245,738 |
| Jul 14, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | - | 199,660 |
| Jul 13, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 61,164 |
| Jul 12, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 26,021 |
| Jul 9, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 69,361 |
| Jul 8, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 42,357 |
| Jul 7, 2026 | 5.90 | 6.30 | 5.70 | 5.90 | 5.90 | -6.35% | 241,277 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 17,233 |
| Jul 5, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -4.62% | 101,658 |
| Jul 2, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 4.84% | 195,893 |
| Jun 30, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 3.33% | 170,393 |
| Jun 29, 2026 | 6.00 | 6.40 | 5.90 | 6.00 | 6.00 | - | 203,282 |
| Jun 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 5,500 |
| Jun 25, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 26,391 |
| Jun 24, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 30,007 |
| Jun 23, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 41,560 |
| Jun 22, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 75,236 |
| Jun 21, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 97,852 |
| Jun 18, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -4.84% | 83,733 |
| Jun 17, 2026 | 6.20 | 6.20 | 5.90 | 6.20 | 6.20 | 8.77% | 83,767 |
| Jun 16, 2026 | 6.20 | 6.20 | 5.60 | 5.70 | 5.70 | -6.56% | 201,566 |
| Jun 15, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | - | 98,791 |
| Jun 14, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 66,331 |
| Jun 11, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 52,184 |
| Jun 10, 2026 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | 1.72% | 178,829 |
| Jun 9, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 22,647 |
| Jun 8, 2026 | 5.80 | 6.20 | 5.50 | 5.80 | 5.80 | -4.92% | 37,235 |
| Jun 7, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 211,895 |
| Jun 4, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 143,926 |
| Jun 3, 2026 | 5.70 | 5.80 | 5.50 | 5.70 | 5.70 | - | 92,283 |
| Jun 2, 2026 | 5.60 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 10,866 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | 1.82% | 17,610 |
| 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 |