Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 13.90
+0.10 (0.72%)
At close: Jul 31, 2025
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | 3.60% | 506,062 |
| Jul 3, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 292,645 |
| Jul 2, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 129,125 |
| Jun 30, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 251,456 |
| Jun 29, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | 287,841 |
| Jun 26, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 210,368 |
| Jun 25, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 0.93% | 554,097 |
| Jun 24, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 391,804 |
| Jun 23, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 143,461 |
| Jun 22, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 308,945 |
| Jun 19, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 256,786 |
| Jun 18, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 407,848 |
| Jun 17, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 327,896 |
| Jun 16, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 270,856 |
| Jun 15, 2025 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | 147,511 |
| Jun 4, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 71,161 |
| Jun 3, 2025 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | -2.73% | 338,035 |
| Jun 2, 2025 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | 390,505 |
| Jun 1, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 4.81% | 439,786 |
| May 29, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | 372,009 |
| May 28, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 211,506 |
| May 27, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 245,563 |
| May 26, 2025 | 10.20 | 10.70 | 10.20 | 10.60 | 10.60 | 3.92% | 316,040 |
| May 25, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 109,445 |
| May 24, 2025 | 10.50 | 10.70 | 9.70 | 10.30 | 10.30 | -3.98% | 654,703 |
| May 21, 2025 | 10.55 | 10.82 | 10.46 | 10.73 | 10.73 | 3.50% | 678,273 |
| May 20, 2025 | 10.36 | 10.55 | 10.27 | 10.36 | 10.36 | - | 396,732 |
| May 19, 2025 | 10.55 | 10.55 | 10.36 | 10.36 | 10.36 | - | 200,475 |
| May 18, 2025 | 10.36 | 10.55 | 10.36 | 10.36 | 10.36 | -1.72% | 369,614 |
| May 15, 2025 | 10.55 | 10.64 | 10.46 | 10.55 | 10.55 | -0.86% | 442,629 |
| May 14, 2025 | 10.46 | 10.73 | 10.46 | 10.64 | 10.64 | 0.86% | 254,840 |
| May 13, 2025 | 10.82 | 11.00 | 10.46 | 10.55 | 10.55 | -2.52% | 744,409 |