Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 21.50
+0.30 (1.42%)
At close: Nov 3, 2025
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.40 | 22.40 | 21.30 | 21.50 | 21.50 | 1.42% | 5,466,231 |
| Nov 2, 2025 | 21.10 | 21.60 | 20.60 | 21.20 | 21.20 | 1.92% | 3,158,693 |
| Oct 30, 2025 | 21.30 | 21.50 | 20.70 | 20.80 | 20.80 | -2.35% | 3,098,838 |
| Oct 29, 2025 | 22.00 | 22.00 | 21.00 | 21.30 | 21.30 | 0.47% | 5,784,664 |
| Oct 28, 2025 | 20.90 | 21.50 | 19.90 | 21.20 | 21.20 | 6.53% | 2,943,894 |
| Oct 27, 2025 | 20.50 | 20.50 | 19.80 | 19.90 | 19.90 | -1.00% | 730,702 |
| Oct 26, 2025 | 21.10 | 21.50 | 19.90 | 20.10 | 20.10 | -3.83% | 4,126,790 |
| Oct 23, 2025 | 20.60 | 21.60 | 20.60 | 20.90 | 20.90 | 1.95% | 1,520,475 |
| Oct 22, 2025 | 20.60 | 21.00 | 20.40 | 20.50 | 20.50 | - | 1,670,807 |
| Oct 21, 2025 | 22.00 | 22.20 | 20.30 | 20.50 | 20.50 | -5.96% | 2,538,151 |
| Oct 20, 2025 | 21.30 | 22.00 | 20.90 | 21.80 | 21.80 | 3.32% | 3,917,133 |
| Oct 19, 2025 | 20.60 | 21.70 | 20.60 | 21.10 | 21.10 | 2.43% | 2,167,773 |
| Oct 16, 2025 | 20.90 | 21.60 | 20.40 | 20.60 | 20.60 | -1.44% | 2,103,788 |
| Oct 15, 2025 | 21.60 | 22.10 | 20.80 | 20.90 | 20.90 | -5.00% | 2,386,429 |
| Oct 14, 2025 | 22.50 | 22.80 | 21.70 | 22.00 | 22.00 | -1.35% | 3,844,158 |
| Oct 13, 2025 | 20.30 | 22.30 | 20.30 | 22.30 | 22.30 | 9.85% | 7,167,914 |
| Oct 12, 2025 | 20.50 | 20.70 | 20.10 | 20.30 | 20.30 | -0.49% | 1,879,207 |
| Oct 9, 2025 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 3.03% | 2,687,875 |
| Oct 8, 2025 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 1.02% | 1,193,624 |
| Oct 7, 2025 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | -2.49% | 2,045,822 |
| Oct 6, 2025 | 20.80 | 21.10 | 20.00 | 20.10 | 20.10 | -2.90% | 2,285,788 |
| Oct 5, 2025 | 20.20 | 21.10 | 20.20 | 20.70 | 20.70 | 2.99% | 2,477,859 |
| Sep 30, 2025 | 19.90 | 20.50 | 19.60 | 20.10 | 20.10 | 2.55% | 1,460,897 |
| Sep 29, 2025 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | 0.51% | 1,026,778 |
| Sep 28, 2025 | 20.00 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 895,931 |
| Sep 25, 2025 | 19.80 | 20.50 | 19.80 | 20.00 | 20.00 | 2.04% | 1,726,178 |
| Sep 24, 2025 | 19.60 | 19.90 | 19.50 | 19.60 | 19.60 | - | 1,199,391 |
| Sep 23, 2025 | 19.50 | 19.90 | 19.40 | 19.60 | 19.60 | - | 960,545 |
| Sep 22, 2025 | 20.00 | 20.20 | 19.40 | 19.60 | 19.60 | -1.01% | 2,082,687 |
| Sep 21, 2025 | 20.40 | 20.90 | 19.70 | 19.80 | 19.80 | -1.98% | 1,955,788 |
| Sep 18, 2025 | 20.30 | 20.90 | 20.10 | 20.20 | 20.20 | -0.49% | 2,356,079 |
| Sep 17, 2025 | 21.30 | 21.30 | 20.00 | 20.30 | 20.30 | -4.69% | 4,813,121 |
| Sep 16, 2025 | 20.00 | 21.50 | 19.80 | 21.30 | 21.30 | 6.50% | 5,037,771 |
| Sep 15, 2025 | 18.30 | 20.00 | 18.20 | 20.00 | 20.00 | 9.89% | 8,423,126 |
| Sep 14, 2025 | 18.40 | 18.60 | 18.10 | 18.20 | 18.20 | - | 902,768 |
| Sep 11, 2025 | 18.20 | 18.30 | 17.80 | 18.20 | 18.20 | 1.11% | 408,301 |
| Sep 10, 2025 | 18.60 | 18.70 | 17.90 | 18.00 | 18.00 | -1.64% | 877,058 |
| Sep 9, 2025 | 18.80 | 18.80 | 18.20 | 18.30 | 18.30 | -1.61% | 1,106,199 |
| Sep 8, 2025 | 18.80 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 1,491,535 |
| Sep 7, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 1,177,944 |
| Sep 4, 2025 | 19.00 | 19.10 | 18.60 | 18.80 | 18.80 | - | 2,007,948 |
| Sep 3, 2025 | 18.70 | 19.30 | 18.70 | 18.80 | 18.80 | 1.08% | 1,871,856 |
| Sep 2, 2025 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | - | 1,364,757 |
| Sep 1, 2025 | 18.90 | 19.10 | 18.60 | 18.60 | 18.60 | -1.59% | 1,365,110 |
| Aug 31, 2025 | 19.30 | 19.50 | 18.80 | 18.90 | 18.90 | -1.05% | 1,428,758 |
| Aug 28, 2025 | 18.70 | 19.40 | 18.30 | 19.10 | 19.10 | 3.24% | 1,887,680 |
| Aug 27, 2025 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 1,126,500 |
| Aug 26, 2025 | 19.40 | 19.50 | 18.70 | 18.80 | 18.80 | -2.08% | 1,964,888 |
| Aug 25, 2025 | 18.90 | 19.40 | 18.80 | 19.20 | 19.20 | 2.13% | 1,231,125 |
| Aug 24, 2025 | 19.10 | 19.40 | 18.70 | 18.80 | 18.80 | -2.59% | 2,951,747 |