Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 16.80
-0.10 (-0.59%)
At close: Mar 4, 2026
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | 1,019,052 |
| Mar 3, 2026 | 17.60 | 17.60 | 16.60 | 16.90 | 16.90 | -3.43% | 1,994,159 |
| Mar 2, 2026 | 17.50 | 17.70 | 17.20 | 17.50 | 17.50 | 2.34% | 1,165,129 |
| Mar 1, 2026 | 17.30 | 17.80 | 16.90 | 17.10 | 17.10 | -3.93% | 1,724,198 |
| Feb 26, 2026 | 17.90 | 18.10 | 17.80 | 17.80 | 17.80 | 0.56% | 1,466,397 |
| Feb 25, 2026 | 17.70 | 18.00 | 17.50 | 17.70 | 17.70 | - | 1,041,096 |
| Feb 24, 2026 | 17.70 | 18.30 | 17.60 | 17.70 | 17.70 | -1.67% | 2,023,923 |
| Feb 23, 2026 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | 1.69% | 1,409,486 |
| Feb 22, 2026 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | - | 805,403 |
| Feb 19, 2026 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | - | 1,018,205 |
| Feb 18, 2026 | 18.20 | 18.30 | 17.60 | 17.70 | 17.70 | -1.12% | 3,179,176 |
| Feb 17, 2026 | 17.90 | 18.80 | 17.80 | 17.90 | 17.90 | -3.76% | 3,202,775 |
| Feb 16, 2026 | 18.60 | 19.40 | 18.40 | 18.60 | 18.60 | -1.59% | 3,374,935 |
| Feb 15, 2026 | 18.40 | 19.40 | 18.40 | 18.90 | 18.90 | 3.85% | 5,523,685 |
| Feb 10, 2026 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | 1.11% | 2,418,833 |
| Feb 9, 2026 | 17.80 | 18.30 | 17.80 | 18.00 | 18.00 | 2.27% | 2,397,677 |
| Feb 8, 2026 | 18.00 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 1,420,797 |
| Feb 5, 2026 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -3.76% | 3,086,382 |
| Feb 3, 2026 | 19.00 | 19.50 | 18.40 | 18.60 | 18.60 | -1.06% | 3,732,499 |
| Feb 2, 2026 | 17.40 | 18.90 | 17.40 | 18.80 | 18.80 | 8.67% | 9,805,129 |
| Feb 1, 2026 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 958,057 |
| Jan 29, 2026 | 17.10 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 994,902 |
| Jan 28, 2026 | 17.20 | 17.60 | 17.10 | 17.20 | 17.20 | -1.15% | 806,691 |
| Jan 27, 2026 | 17.10 | 17.70 | 16.90 | 17.40 | 17.40 | 2.96% | 1,759,372 |
| Jan 26, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 858,781 |
| Jan 25, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 869,355 |
| Jan 22, 2026 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 720,459 |
| Jan 21, 2026 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | 926,939 |
| Jan 20, 2026 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | - | 734,436 |
| Jan 19, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | 1.16% | 1,017,446 |
| Jan 18, 2026 | 16.90 | 17.30 | 16.80 | 17.20 | 17.20 | 2.38% | 776,724 |
| Jan 15, 2026 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | 672,647 |
| Jan 14, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 456,460 |
| Jan 13, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | - | 579,008 |
| Jan 12, 2026 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | 0.59% | 647,797 |
| Jan 11, 2026 | 17.60 | 17.60 | 16.80 | 16.90 | 16.90 | -3.98% | 1,671,059 |
| Jan 8, 2026 | 17.40 | 17.90 | 17.40 | 17.60 | 17.60 | -0.56% | 750,133 |
| Jan 7, 2026 | 17.70 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 1,184,214 |
| Jan 6, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 1,061,822 |
| Jan 5, 2026 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | - | 1,755,411 |
| Jan 4, 2026 | 17.30 | 18.20 | 17.20 | 17.70 | 17.70 | 2.31% | 3,377,056 |
| Jan 1, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.76% | 787,427 |
| Dec 30, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 626,495 |
| Dec 29, 2025 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | -1.16% | 740,223 |
| Dec 28, 2025 | 17.30 | 17.40 | 17.00 | 17.20 | 17.20 | 0.58% | 1,244,172 |
| Dec 24, 2025 | 17.00 | 17.20 | 16.80 | 17.10 | 17.10 | 1.18% | 713,653 |
| Dec 23, 2025 | 16.90 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 1,404,641 |
| Dec 22, 2025 | 16.90 | 17.30 | 16.80 | 17.20 | 17.20 | 2.99% | 989,921 |
| Dec 21, 2025 | 16.70 | 16.80 | 16.40 | 16.70 | 16.70 | - | 617,792 |
| Dec 18, 2025 | 16.80 | 17.10 | 16.70 | 16.70 | 16.70 | -1.76% | 806,317 |