Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh · Delayed Price · Currency is BDT 18.80
-0.40 (-2.08%)
At close: Jul 23, 2026
Midland Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -2.47% | 1,431,625 |
| Jun 21, 2026 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 1,425,845 |
| Jun 18, 2026 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 2,015,053 |
| Jun 17, 2026 | 16.40 | 16.70 | 16.20 | 16.50 | 16.50 | 1.23% | 2,257,191 |
| Jun 16, 2026 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | -1.21% | 2,942,944 |
| Jun 15, 2026 | 16.80 | 17.20 | 16.40 | 16.50 | 16.50 | -1.20% | 4,560,678 |
| Jun 14, 2026 | 16.30 | 16.80 | 16.20 | 16.70 | 16.70 | 4.37% | 5,988,852 |
| Jun 11, 2026 | 15.60 | 16.40 | 15.50 | 16.00 | 16.00 | 2.56% | 3,237,391 |
| Jun 10, 2026 | 15.30 | 16.10 | 15.20 | 15.60 | 15.60 | 1.96% | 3,148,734 |
| Jun 9, 2026 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 2.00% | 1,305,847 |
| Jun 8, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | - | 1,289,844 |
| Jun 7, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 1,907,970 |
| Jun 4, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | - | 803,911 |
| Jun 3, 2026 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 876,816 |
| Jun 2, 2026 | 14.80 | 15.60 | 14.60 | 15.30 | 15.30 | 7.94% | 2,219,816 |
| May 24, 2026 | 14.37 | 14.56 | 14.18 | 14.47 | 14.17 | 0.68% | 962,934 |
| May 23, 2026 | 14.37 | 14.47 | 14.18 | 14.37 | 14.08 | 0.68% | 650,472 |
| May 21, 2026 | 14.56 | 14.56 | 14.08 | 14.27 | 13.98 | - | 1,025,429 |
| May 20, 2026 | 14.37 | 14.47 | 14.08 | 14.27 | 13.98 | - | 720,408 |
| May 19, 2026 | 14.37 | 14.56 | 14.18 | 14.27 | 13.98 | -0.68% | 677,641 |
| May 18, 2026 | 14.56 | 14.56 | 14.37 | 14.37 | 14.08 | -1.33% | 538,007 |
| May 17, 2026 | 14.85 | 14.85 | 14.47 | 14.56 | 14.27 | -1.32% | 592,789 |
| May 14, 2026 | 15.05 | 15.15 | 14.66 | 14.76 | 14.46 | -1.94% | 896,799 |
| May 13, 2026 | 15.15 | 15.15 | 14.85 | 15.05 | 14.75 | 0.65% | 676,593 |
| May 12, 2026 | 14.66 | 15.15 | 14.66 | 14.95 | 14.65 | 2.67% | 1,036,027 |
| May 11, 2026 | 14.56 | 14.76 | 14.56 | 14.56 | 14.27 | -0.66% | 417,042 |
| May 10, 2026 | 14.95 | 15.05 | 14.56 | 14.66 | 14.37 | -1.31% | 901,330 |
| May 7, 2026 | 15.05 | 15.15 | 14.85 | 14.85 | 14.56 | -0.65% | 502,728 |