Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 14.90
+0.10 (0.68%)
At close: May 24, 2026
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 15.00 | 15.00 | 14.50 | 14.70 | 14.70 | - | 995,563 |
| May 20, 2026 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | - | 699,426 |
| May 19, 2026 | 14.80 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 657,904 |
| May 18, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 522,337 |
| May 17, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 575,524 |
| May 14, 2026 | 15.50 | 15.60 | 15.10 | 15.20 | 15.20 | -1.94% | 870,679 |
| May 13, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 656,887 |
| May 12, 2026 | 15.10 | 15.60 | 15.10 | 15.40 | 15.40 | 2.67% | 1,005,852 |
| May 11, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 404,896 |
| May 10, 2026 | 15.40 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 875,078 |
| May 7, 2026 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 488,086 |
| May 6, 2026 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | - | 500,684 |
| May 5, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | -1.28% | 761,760 |
| May 4, 2026 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -1.89% | 1,357,591 |
| May 3, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.90 | 1.27% | 831,314 |
| Apr 30, 2026 | 16.00 | 16.20 | 15.60 | 15.70 | 15.70 | -1.88% | 1,467,718 |
| Apr 29, 2026 | 16.00 | 16.80 | 15.90 | 16.00 | 16.00 | -1.84% | 2,728,449 |
| Apr 28, 2026 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | -0.61% | 2,258,810 |
| Apr 27, 2026 | 16.50 | 16.80 | 16.30 | 16.40 | 16.40 | 0.61% | 1,583,244 |
| Apr 26, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | - | 1,640,865 |
| Apr 23, 2026 | 16.70 | 17.00 | 16.20 | 16.30 | 16.30 | -1.81% | 2,147,263 |
| Apr 22, 2026 | 16.60 | 17.10 | 16.40 | 16.60 | 16.60 | 1.22% | 2,905,504 |
| Apr 21, 2026 | 15.90 | 16.70 | 15.70 | 16.40 | 16.40 | 3.80% | 2,512,711 |
| Apr 20, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 998,080 |
| Apr 19, 2026 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | 652,485 |
| Apr 16, 2026 | 15.80 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 1,003,451 |
| Apr 15, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 1,363,185 |
| Apr 13, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | - | 1,099,930 |
| Apr 12, 2026 | 15.90 | 16.40 | 15.80 | 16.20 | 16.20 | 1.89% | 1,616,026 |
| Apr 9, 2026 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -1.85% | 1,206,847 |
| Apr 8, 2026 | 16.20 | 16.50 | 16.00 | 16.20 | 16.20 | 3.18% | 1,733,591 |
| Apr 7, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 1.29% | 519,322 |
| Apr 6, 2026 | 15.50 | 15.90 | 15.50 | 15.50 | 15.50 | -0.64% | 615,423 |
| Apr 5, 2026 | 15.90 | 16.00 | 15.50 | 15.60 | 15.60 | -1.89% | 954,353 |
| Apr 2, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 1,064,047 |
| Apr 1, 2026 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 1.92% | 743,449 |
| Mar 31, 2026 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -1.89% | 1,153,601 |
| Mar 30, 2026 | 15.90 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 1,297,973 |
| Mar 29, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 841,637 |
| Mar 25, 2026 | 16.20 | 16.30 | 15.90 | 16.20 | 16.20 | 1.25% | 935,912 |
| Mar 24, 2026 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | -1.84% | 1,495,053 |
| Mar 16, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 897,862 |
| Mar 15, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -1.83% | 1,953,419 |
| Mar 12, 2026 | 15.90 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 1,850,412 |
| Mar 11, 2026 | 15.90 | 16.30 | 15.80 | 15.90 | 15.90 | -1.24% | 1,634,386 |
| Mar 10, 2026 | 16.10 | 16.80 | 15.70 | 16.10 | 16.10 | 3.87% | 1,599,887 |
| Mar 9, 2026 | 15.00 | 15.60 | 15.00 | 15.50 | 15.50 | 2.65% | 757,115 |
| Mar 8, 2026 | 16.50 | 16.50 | 15.00 | 15.10 | 15.10 | -8.48% | 1,460,211 |
| Mar 5, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | -1.79% | 653,028 |
| Mar 4, 2026 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | 1,019,052 |