Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 18.80
+0.20 (1.08%)
At close: Sep 3, 2025
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.80 | 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 |
| Aug 21, 2025 | 19.80 | 19.80 | 19.00 | 19.30 | 19.30 | -2.03% | 1,407,598 |
| Aug 20, 2025 | 19.90 | 20.20 | 19.50 | 19.70 | 19.70 | - | 1,502,101 |
| Aug 19, 2025 | 19.60 | 20.00 | 19.00 | 19.70 | 19.70 | 0.51% | 1,676,489 |
| Aug 18, 2025 | 20.20 | 20.50 | 19.40 | 19.60 | 19.60 | -2.49% | 2,028,751 |
| Aug 17, 2025 | 19.20 | 20.30 | 19.10 | 20.10 | 20.10 | 6.35% | 2,883,657 |
| Aug 14, 2025 | 19.00 | 19.30 | 18.80 | 18.90 | 18.90 | - | 1,097,713 |
| Aug 13, 2025 | 19.40 | 19.40 | 18.70 | 18.90 | 18.90 | -2.58% | 2,004,454 |
| Aug 12, 2025 | 20.10 | 20.50 | 19.30 | 19.40 | 19.40 | -3.48% | 2,274,710 |
| Aug 11, 2025 | 19.00 | 20.50 | 18.80 | 20.10 | 20.10 | 6.35% | 3,443,748 |
| Aug 10, 2025 | 18.70 | 19.20 | 18.40 | 18.90 | 18.90 | 1.07% | 2,155,828 |
| Aug 7, 2025 | 19.20 | 19.50 | 18.60 | 18.70 | 18.70 | -2.60% | 1,747,293 |
| Aug 6, 2025 | 20.00 | 20.20 | 19.00 | 19.20 | 19.20 | -3.03% | 1,987,970 |
| Aug 4, 2025 | 20.50 | 20.60 | 19.30 | 19.80 | 19.80 | -3.41% | 3,034,101 |
| Aug 3, 2025 | 19.70 | 20.80 | 19.70 | 20.50 | 20.50 | 4.06% | 2,588,232 |
| Jul 31, 2025 | 21.70 | 22.20 | 19.60 | 19.70 | 19.70 | -9.22% | 6,581,999 |
| Jul 30, 2025 | 21.60 | 22.60 | 21.50 | 21.70 | 21.70 | -8.82% | 5,792,091 |
| Jul 29, 2025 | 23.40 | 24.00 | 23.20 | 23.80 | 23.80 | 2.59% | 2,162,641 |
| Jul 28, 2025 | 25.00 | 25.00 | 22.90 | 23.20 | 23.20 | -2.52% | 2,085,138 |
| Jul 27, 2025 | 25.40 | 25.40 | 23.70 | 23.80 | 23.80 | -4.03% | 2,734,044 |
| Jul 24, 2025 | 23.70 | 25.50 | 23.70 | 24.80 | 24.80 | - | 2,437,051 |
| Jul 23, 2025 | 26.30 | 26.30 | 24.70 | 24.80 | 24.80 | - | 2,873,871 |
| Jul 22, 2025 | 25.70 | 25.70 | 24.60 | 24.80 | 24.80 | -0.40% | 2,045,091 |
| Jul 21, 2025 | 25.10 | 25.80 | 24.60 | 24.90 | 24.90 | -0.40% | 2,711,560 |
| Jul 20, 2025 | 26.70 | 26.70 | 24.70 | 25.00 | 25.00 | -3.10% | 3,573,715 |
| Jul 17, 2025 | 26.40 | 26.40 | 25.60 | 25.80 | 25.80 | -1.53% | 2,441,032 |
| Jul 16, 2025 | 26.10 | 26.50 | 25.70 | 26.20 | 26.20 | 1.16% | 4,741,130 |
| Jul 15, 2025 | 26.00 | 26.30 | 25.60 | 25.90 | 25.90 | - | 3,410,217 |
| Jul 14, 2025 | 25.70 | 26.70 | 25.50 | 25.90 | 25.90 | 1.17% | 2,919,059 |
| Jul 13, 2025 | 26.40 | 26.40 | 25.10 | 25.60 | 25.60 | -3.03% | 8,038,128 |
| Jul 10, 2025 | 28.00 | 28.30 | 25.90 | 26.40 | 26.40 | -6.71% | 4,570,757 |
| Jul 9, 2025 | 29.00 | 29.20 | 28.00 | 28.30 | 28.30 | -2.08% | 4,797,023 |
| Jul 8, 2025 | 29.00 | 29.40 | 28.40 | 28.90 | 28.90 | -1.03% | 5,189,964 |
| Jul 7, 2025 | 27.30 | 29.30 | 27.30 | 29.20 | 29.20 | 7.75% | 5,270,146 |
| Jul 3, 2025 | 25.60 | 28.00 | 25.50 | 27.10 | 27.10 | 6.27% | 5,510,203 |
| Jul 2, 2025 | 25.60 | 25.90 | 25.20 | 25.50 | 25.50 | 0.39% | 3,132,634 |
| Jun 30, 2025 | 23.90 | 25.80 | 23.80 | 25.40 | 25.40 | 6.72% | 7,113,948 |
| Jun 29, 2025 | 23.20 | 23.90 | 23.20 | 23.80 | 23.80 | 1.28% | 1,740,185 |
| Jun 26, 2025 | 23.90 | 24.50 | 23.30 | 23.50 | 23.50 | - | 1,235,497 |
| Jun 25, 2025 | 23.90 | 24.20 | 23.00 | 23.50 | 23.50 | -2.49% | 2,610,136 |
| Jun 24, 2025 | 24.60 | 24.90 | 24.00 | 24.10 | 24.10 | -1.23% | 1,292,292 |
| Jun 23, 2025 | 22.90 | 24.70 | 22.00 | 24.40 | 24.40 | 6.55% | 5,090,088 |