Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 12.70
-0.20 (-1.55%)
At close: Sep 14, 2025
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 683,203 |
| Sep 15, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 263,232 |
| Sep 14, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 739,918 |
| Sep 11, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | - | 601,724 |
| Sep 10, 2025 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | 0.78% | 1,762,482 |
| Sep 9, 2025 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 3,191,248 |
| Sep 8, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 3,479,757 |
| Sep 7, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 4,319,422 |
| Sep 4, 2025 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 1,834,312 |
| Sep 3, 2025 | 13.20 | 13.50 | 13.00 | 13.30 | 13.30 | 1.53% | 1,270,525 |
| Sep 2, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 525,414 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 747,473 |
| Aug 31, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 615,306 |
| Aug 28, 2025 | 12.90 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | 637,306 |
| Aug 27, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 350,830 |
| Aug 26, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -1.54% | 641,359 |
| Aug 25, 2025 | 12.60 | 13.20 | 12.60 | 13.00 | 13.00 | 1.56% | 1,016,645 |
| Aug 24, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 425,054 |
| Aug 21, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 841,333 |
| Aug 20, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 603,873 |
| Aug 19, 2025 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 746,549 |
| Aug 18, 2025 | 13.20 | 13.30 | 12.90 | 13.00 | 13.00 | -0.76% | 693,795 |
| Aug 17, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 483,869 |
| Aug 14, 2025 | 12.90 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 609,246 |
| Aug 13, 2025 | 12.90 | 13.00 | 12.60 | 12.80 | 12.80 | - | 453,449 |
| Aug 12, 2025 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 797,852 |
| Aug 11, 2025 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | - | 708,643 |
| Aug 10, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 884,370 |
| Aug 7, 2025 | 13.30 | 13.50 | 12.90 | 13.10 | 13.10 | 0.77% | 941,533 |
| Aug 6, 2025 | 13.50 | 13.70 | 12.90 | 13.00 | 13.00 | -2.99% | 2,265,645 |
| Aug 4, 2025 | 13.80 | 13.90 | 13.40 | 13.40 | 13.40 | -2.90% | 1,546,244 |
| Aug 3, 2025 | 13.90 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 3,526,701 |
| Jul 31, 2025 | 13.70 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 6,578,552 |
| Jul 30, 2025 | 13.70 | 13.90 | 13.40 | 13.80 | 13.80 | 0.73% | 3,047,610 |
| Jul 29, 2025 | 13.30 | 13.90 | 13.20 | 13.70 | 13.70 | 1.48% | 4,201,777 |
| Jul 28, 2025 | 13.20 | 13.70 | 12.90 | 13.50 | 13.50 | 1.50% | 3,087,586 |
| Jul 27, 2025 | 13.70 | 14.40 | 13.00 | 13.30 | 13.30 | -1.48% | 5,075,896 |
| Jul 24, 2025 | 12.40 | 13.50 | 12.10 | 13.50 | 13.50 | 9.76% | 7,216,329 |
| Jul 23, 2025 | 11.50 | 12.40 | 11.40 | 12.30 | 12.30 | 7.89% | 3,955,909 |
| Jul 22, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 586,302 |
| Jul 21, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 1,565,470 |
| Jul 20, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 358,418 |
| Jul 17, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 551,836 |
| Jul 16, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 275,586 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 119,719 |
| Jul 14, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 307,856 |
| Jul 13, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 259,050 |
| Jul 10, 2025 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | - | 416,318 |
| Jul 9, 2025 | 11.40 | 11.60 | 11.20 | 11.40 | 11.40 | - | 186,022 |
| Jul 8, 2025 | 11.40 | 11.80 | 11.20 | 11.40 | 11.40 | -0.87% | 590,097 |