Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 17.20
+0.10 (0.58%)
At close: Sep 3, 2026
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 1,121,228 |
| Aug 18, 2026 | 18.40 | 18.70 | 18.10 | 18.20 | 18.20 | - | 1,623,890 |
| Aug 17, 2026 | 18.20 | 18.50 | 18.00 | 18.20 | 18.20 | - | 1,283,782 |
| Aug 16, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -1.62% | 1,399,668 |
| Aug 13, 2026 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | -0.54% | 1,962,063 |
| Aug 12, 2026 | 18.60 | 19.40 | 18.50 | 18.60 | 18.60 | -2.62% | 2,148,318 |
| Aug 11, 2026 | 18.30 | 19.30 | 18.10 | 19.10 | 19.10 | 5.52% | 4,144,799 |
| Aug 10, 2026 | 17.90 | 18.30 | 17.80 | 18.10 | 18.10 | 1.12% | 778,666 |
| Aug 9, 2026 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -1.10% | 1,119,534 |
| Aug 6, 2026 | 18.10 | 18.70 | 18.00 | 18.10 | 18.10 | -2.69% | 1,786,347 |
| Aug 4, 2026 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | 0.54% | 1,341,151 |
| Aug 3, 2026 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 1,334,344 |
| Aug 2, 2026 | 18.70 | 18.80 | 18.30 | 18.40 | 18.40 | -1.08% | 1,682,181 |
| Jul 30, 2026 | 18.60 | 18.70 | 18.40 | 18.60 | 18.60 | - | 1,926,575 |
| Jul 29, 2026 | 18.60 | 19.70 | 18.50 | 18.60 | 18.60 | -2.11% | 2,777,682 |
| Jul 28, 2026 | 19.00 | 19.20 | 18.60 | 19.00 | 19.00 | 1.60% | 3,580,450 |
| Jul 27, 2026 | 18.70 | 18.80 | 18.30 | 18.70 | 18.70 | 2.75% | 1,376,970 |
| Jul 26, 2026 | 18.80 | 19.00 | 17.80 | 18.20 | 18.20 | -3.19% | 3,180,686 |
| Jul 23, 2026 | 18.80 | 19.40 | 18.70 | 18.80 | 18.80 | -2.08% | 3,043,666 |
| Jul 22, 2026 | 19.20 | 19.90 | 19.00 | 19.20 | 19.20 | -1.54% | 4,750,115 |
| Jul 21, 2026 | 19.50 | 19.80 | 18.80 | 19.50 | 19.50 | 4.28% | 6,788,171 |
| Jul 20, 2026 | 18.70 | 19.00 | 17.60 | 18.70 | 18.70 | 4.47% | 4,146,575 |
| Jul 19, 2026 | 18.40 | 18.70 | 17.80 | 17.90 | 17.90 | -2.72% | 3,436,299 |
| Jul 16, 2026 | 18.70 | 19.20 | 18.30 | 18.40 | 18.40 | -1.60% | 4,273,687 |
| Jul 15, 2026 | 18.70 | 18.90 | 17.70 | 18.70 | 18.70 | 4.47% | 6,504,094 |
| Jul 14, 2026 | 17.90 | 18.10 | 17.30 | 17.90 | 17.90 | 1.70% | 4,967,336 |
| Jul 13, 2026 | 16.60 | 17.70 | 16.60 | 17.60 | 17.60 | 6.67% | 8,078,127 |
| Jul 12, 2026 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 1.85% | 1,356,168 |
| Jul 9, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 1,024,760 |
| Jul 8, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 998,419 |
| Jul 7, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | - | 1,095,844 |
| Jul 6, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | - | 1,428,714 |
| Jul 5, 2026 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 1,228,039 |
| Jul 2, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | -1.20% | 1,330,836 |
| Jun 30, 2026 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 1,248,981 |
| Jun 29, 2026 | 16.70 | 16.90 | 16.40 | 16.70 | 16.70 | -0.60% | 2,743,678 |
| Jun 28, 2026 | 16.30 | 17.00 | 16.20 | 16.80 | 16.80 | 4.35% | 3,063,259 |
| Jun 25, 2026 | 16.10 | 16.30 | 15.80 | 16.10 | 16.10 | 1.26% | 1,184,623 |
| Jun 24, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 613,389 |
| Jun 23, 2026 | 16.00 | 16.10 | 15.50 | 16.00 | 16.00 | 1.27% | 904,545 |