Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 15.60
-0.30 (-1.89%)
At close: May 4, 2026
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |