Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 16.80
+0.10 (0.60%)
At close: Nov 4, 2026
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -1.18% | 561,806 |
| Nov 2, 2026 | 17.10 | 17.30 | 16.70 | 16.90 | 16.90 | -1.17% | 718,509 |
| Nov 1, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 821,386 |
| Oct 29, 2026 | 17.30 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 1,499,776 |
| Oct 28, 2026 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | 590,231 |
| Oct 27, 2026 | 17.10 | 17.30 | 16.70 | 17.00 | 17.00 | -1.16% | 1,379,709 |
| Oct 26, 2026 | 17.50 | 17.60 | 17.10 | 17.20 | 17.20 | -1.71% | 1,279,685 |
| Oct 25, 2026 | 16.70 | 17.60 | 16.70 | 17.50 | 17.50 | 5.42% | 2,657,014 |
| Oct 19, 2026 | 16.60 | 16.70 | 16.10 | 16.60 | 16.60 | 1.84% | 737,352 |
| Oct 17, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | - | 272,215 |
| Oct 15, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 288,232 |
| Oct 14, 2026 | 16.10 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 171,378 |
| Oct 13, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 556,411 |
| Oct 12, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 533,736 |
| Oct 11, 2026 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | - | 592,909 |
| Oct 8, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | 0.62% | 637,838 |
| Oct 7, 2026 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 769,327 |
| Oct 6, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | -1.21% | 337,524 |
| Oct 5, 2026 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | -0.60% | 310,683 |
| Oct 4, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 514,995 |
| Oct 1, 2026 | 16.90 | 17.30 | 16.90 | 16.90 | 16.90 | -0.59% | 615,260 |
| Sep 30, 2026 | 17.00 | 17.30 | 16.60 | 17.00 | 17.00 | 1.80% | 800,410 |
| Sep 29, 2026 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 291,492 |
| Sep 28, 2026 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | -0.60% | 534,271 |
| Sep 27, 2026 | 16.90 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | 492,187 |
| Sep 24, 2026 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | - | 958,544 |
| Sep 23, 2026 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | - | 787,575 |
| Sep 22, 2026 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | -1.16% | 917,427 |
| Sep 21, 2026 | 17.30 | 17.80 | 17.00 | 17.20 | 17.20 | -0.58% | 2,304,200 |
| Sep 20, 2026 | 16.90 | 17.40 | 16.80 | 17.30 | 17.30 | 3.59% | 1,345,253 |
| Sep 17, 2026 | 16.70 | 17.10 | 16.20 | 16.70 | 16.70 | 1.83% | 1,421,022 |
| Sep 16, 2026 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | -0.61% | 742,401 |
| Sep 15, 2026 | 16.50 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 647,419 |
| Sep 14, 2026 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 565,350 |
| Sep 13, 2026 | 17.00 | 17.00 | 16.10 | 16.20 | 16.20 | -2.41% | 863,298 |
| Sep 10, 2026 | 16.60 | 16.90 | 16.50 | 16.60 | 16.60 | - | 293,592 |
| Sep 9, 2026 | 16.60 | 16.70 | 16.30 | 16.60 | 16.60 | - | 384,295 |
| Sep 8, 2026 | 16.60 | 17.10 | 16.60 | 16.60 | 16.60 | -1.19% | 706,465 |
| Sep 7, 2026 | 16.80 | 17.00 | 16.50 | 16.80 | 16.80 | -0.59% | 697,478 |
| Sep 6, 2026 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | -1.74% | 668,282 |
| Sep 3, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | 0.58% | 613,337 |
| Sep 2, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 736,315 |
| Sep 1, 2026 | 17.20 | 17.40 | 16.90 | 17.20 | 17.20 | 2.38% | 493,024 |
| Aug 31, 2026 | 16.80 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 1,043,258 |
| Aug 30, 2026 | 17.60 | 17.70 | 17.00 | 17.10 | 17.10 | -2.84% | 1,266,588 |
| Aug 27, 2026 | 17.80 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 552,921 |
| Aug 25, 2026 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 1.14% | 629,632 |
| Aug 24, 2026 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | -2.23% | 1,203,923 |
| Aug 23, 2026 | 18.20 | 18.30 | 17.80 | 17.90 | 17.90 | -1.10% | 834,560 |
| Aug 20, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | - | 856,165 |