Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 13.00
+0.20 (1.56%)
At close: Aug 25, 2025
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |