Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 12.50
+0.20 (1.63%)
At close: Nov 4, 2026
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12.60 | 12.80 | 12.20 | 12.30 | 12.30 | -2.38% | 793,811 |
| Nov 2, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 671,946 |
| Nov 1, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 955,892 |
| Oct 29, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 582,494 |
| Oct 28, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | 2.38% | 857,905 |
| Oct 27, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 641,685 |
| Oct 26, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 423,296 |
| Oct 25, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | - | 1,240,538 |
| Oct 19, 2026 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 906,781 |
| Oct 17, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 952,607 |
| Oct 15, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | - | 339,573 |
| Oct 14, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | - | 256,515 |
| Oct 13, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | - | 1,499,806 |
| Oct 12, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 500,677 |
| Oct 11, 2026 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | - | 84,233 |
| Oct 8, 2026 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 382,086 |
| Oct 7, 2026 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | - | 276,246 |
| Oct 6, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 303,773 |
| Oct 5, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | 91,868 |
| Oct 4, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 118,182 |
| Oct 1, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | - | 103,916 |
| Sep 30, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - | 222,272 |
| Sep 29, 2026 | 13.60 | 13.60 | 13.30 | 13.50 | 13.50 | - | 208,142 |
| Sep 28, 2026 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | - | 88,808 |
| Sep 27, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 237,524 |
| Sep 24, 2026 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 498,712 |
| Sep 23, 2026 | 13.70 | 13.90 | 13.40 | 13.70 | 13.70 | 0.74% | 905,106 |
| Sep 22, 2026 | 13.30 | 13.70 | 13.20 | 13.60 | 13.60 | 1.49% | 771,458 |
| Sep 21, 2026 | 13.20 | 13.60 | 13.00 | 13.40 | 13.40 | 0.75% | 394,232 |
| Sep 20, 2026 | 13.00 | 13.30 | 12.70 | 13.30 | 13.30 | 3.10% | 620,030 |
| Sep 17, 2026 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | 0.78% | 351,017 |
| Sep 16, 2026 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | 2.40% | 223,253 |
| Sep 15, 2026 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | 0.81% | 143,599 |
| Sep 14, 2026 | 12.50 | 12.80 | 12.40 | 12.40 | 12.40 | -0.80% | 312,581 |
| Sep 13, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | -3.10% | 531,407 |
| Sep 10, 2026 | 12.90 | 13.10 | 12.90 | 12.90 | 12.90 | - | 72,767 |
| Sep 9, 2026 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -1.53% | 619,330 |
| Sep 8, 2026 | 13.10 | 13.50 | 12.90 | 13.10 | 13.10 | -0.76% | 1,507,299 |
| Sep 7, 2026 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | 774,961 |
| Sep 6, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 179,637 |
| Sep 3, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 54,860 |
| Sep 2, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 187,763 |
| Sep 1, 2026 | 13.30 | 13.60 | 12.90 | 13.30 | 13.30 | 3.10% | 983,703 |
| Aug 31, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 248,797 |
| Aug 30, 2026 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 255,590 |
| Aug 27, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 215,931 |
| Aug 25, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 149,426 |
| Aug 24, 2026 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 600,070 |
| Aug 23, 2026 | 14.50 | 14.50 | 13.40 | 13.50 | 13.50 | -0.74% | 706,860 |
| Aug 20, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 282,983 |