Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 13.60
-0.10 (-0.73%)
At close: Sep 24, 2026
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | - | 410,037 |
| Aug 18, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 952,228 |
| Aug 17, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 1,817,196 |
| Aug 16, 2026 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 506,005 |
| Aug 13, 2026 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 1,381,567 |
| Aug 12, 2026 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | - | 1,183,390 |
| Aug 11, 2026 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 1,347,171 |
| Aug 10, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 296,599 |
| Aug 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 315,150 |
| Aug 6, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 1,004,340 |
| Aug 4, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 406,770 |
| Aug 3, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 952,364 |
| Aug 2, 2026 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | - | 396,621 |
| Jul 30, 2026 | 13.60 | 13.60 | 13.20 | 13.40 | 13.40 | -1.47% | 788,136 |
| Jul 29, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 1,031,337 |
| Jul 28, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 751,493 |
| Jul 27, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 416,265 |
| Jul 26, 2026 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 940,433 |
| Jul 23, 2026 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 3,041,609 |
| Jul 22, 2026 | 13.70 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 1,450,978 |
| Jul 21, 2026 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | 2.19% | 2,050,844 |
| Jul 20, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 260,106 |
| Jul 19, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 284,372 |
| Jul 16, 2026 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 608,119 |
| Jul 15, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 2,444,631 |