Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 12.20
-0.10 (-0.81%)
At close: Nov 27, 2025
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 50,844 |
| Nov 26, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 157,789 |
| Nov 25, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 690,211 |
| Nov 24, 2025 | 12.40 | 12.50 | 12.00 | 12.40 | 12.40 | 3.33% | 787,239 |
| Nov 23, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 297,266 |
| Nov 20, 2025 | 12.00 | 12.20 | 11.80 | 12.00 | 12.00 | 1.69% | 531,160 |
| Nov 19, 2025 | 11.50 | 11.90 | 11.10 | 11.80 | 11.80 | 3.51% | 963,395 |
| Nov 18, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 355,639 |
| Nov 17, 2025 | 11.20 | 11.30 | 10.90 | 11.10 | 11.10 | - | 754,438 |
| Nov 16, 2025 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -2.63% | 538,129 |
| Nov 13, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 415,551 |
| Nov 12, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | - | 329,621 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 276,482 |
| Nov 10, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | 232,266 |
| Nov 9, 2025 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 580,598 |
| Nov 6, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -2.44% | 422,855 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | - | 4,297,593 |
| Nov 4, 2025 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 283,122 |
| Nov 3, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 82,804 |
| Nov 2, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | 38,139 |
| Oct 30, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 110,891 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | - | 114,290 |
| Oct 28, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 54,705 |
| Oct 27, 2025 | 11.60 | 12.30 | 11.60 | 12.10 | 12.10 | -0.82% | 57,454 |
| Oct 26, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | 20,875 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 113,928 |
| Oct 22, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 106,097 |
| Oct 21, 2025 | 12.30 | 12.50 | 12.10 | 12.20 | 12.20 | - | 89,663 |
| Oct 20, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 320,241 |
| Oct 19, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 51,336 |
| Oct 16, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 139,295 |
| Oct 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | 197,795 |
| Oct 14, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 38,054 |
| Oct 13, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 222,371 |
| Oct 12, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 130,175 |
| Oct 9, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | 184,121 |
| Oct 8, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 267,130 |
| Oct 7, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 234,388 |
| Oct 6, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 150,312 |
| Oct 5, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 1.59% | 333,522 |
| Sep 30, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 230,952 |
| Sep 29, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 198,349 |
| Sep 28, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 176,146 |
| Sep 25, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 380,546 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 326,390 |
| Sep 23, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 361,599 |
| Sep 22, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 611,409 |
| Sep 21, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 112,745 |
| Sep 18, 2025 | 12.70 | 13.10 | 12.60 | 12.70 | 12.70 | - | 760,294 |
| Sep 17, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 539,896 |