MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 4.500
+0.100 (2.27%)
At close: Sep 24, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2026 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | 1.67% | 29,975 |
| Jul 30, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 61,583 |
| Jul 29, 2026 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | 1.67% | 150,160 |
| Jul 28, 2026 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 99,203 |
| Jul 27, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 1.67% | 47,539 |
| Jul 26, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 18,210 |
| 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 |