Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 12.60
-0.10 (-0.79%)
At close: May 5, 2026
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | - | 869,495 |
| May 3, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 1,473,093 |
| Apr 30, 2026 | 12.80 | 13.10 | 12.60 | 12.80 | 12.80 | -1.54% | 950,218 |
| Apr 29, 2026 | 13.00 | 13.60 | 12.80 | 13.00 | 13.00 | -1.52% | 7,162,912 |
| Apr 28, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 3,276,346 |
| Apr 27, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 762,507 |
| Apr 26, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 984,359 |
| Apr 23, 2026 | 13.20 | 13.30 | 12.90 | 13.00 | 13.00 | -0.76% | 484,133 |
| Apr 22, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 3,038,183 |
| Apr 21, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 284,241 |
| Apr 20, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 449,711 |
| Apr 19, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 335,197 |
| Apr 16, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 318,245 |
| Apr 15, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 57,983 |
| Apr 13, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 192,212 |
| Apr 12, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 220,795 |
| Apr 9, 2026 | 12.80 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 270,507 |
| Apr 8, 2026 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | 2.38% | 360,618 |
| Apr 7, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 122,324 |
| Apr 6, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 158,864 |
| Apr 5, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 449,610 |
| Apr 2, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 158,260 |
| Apr 1, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 246,195 |
| Mar 31, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -0.79% | 193,879 |
| Mar 30, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 627,701 |
| Mar 29, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 487,690 |
| Mar 25, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 656,539 |
| Mar 24, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 140,427 |
| Mar 16, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 549,102 |
| Mar 15, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 340,232 |
| Mar 12, 2026 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 683,145 |
| Mar 11, 2026 | 12.90 | 13.00 | 12.60 | 12.90 | 12.90 | 0.78% | 336,964 |
| Mar 10, 2026 | 12.80 | 12.90 | 12.40 | 12.80 | 12.80 | 4.07% | 383,986 |
| Mar 9, 2026 | 12.30 | 12.40 | 11.90 | 12.30 | 12.30 | 3.36% | 444,238 |
| Mar 8, 2026 | 12.40 | 12.50 | 11.90 | 11.90 | 11.90 | -5.56% | 464,990 |
| Mar 5, 2026 | 12.60 | 13.00 | 12.40 | 12.60 | 12.60 | -2.33% | 399,056 |
| Mar 4, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 413,304 |
| Mar 3, 2026 | 12.80 | 13.40 | 12.80 | 12.80 | 12.80 | -4.48% | 1,298,053 |
| Mar 2, 2026 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 666,736 |
| Mar 1, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -2.92% | 1,640,447 |
| Feb 26, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 1.48% | 1,421,704 |
| Feb 25, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 1,515,683 |
| Feb 24, 2026 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 1,605,821 |
| Feb 23, 2026 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 2.96% | 1,081,686 |
| Feb 22, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.50 | - | 205,770 |
| Feb 19, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 2,245,404 |
| Feb 18, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 1,547,456 |
| Feb 17, 2026 | 13.90 | 14.30 | 13.80 | 13.90 | 13.90 | -2.11% | 2,700,860 |
| Feb 16, 2026 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 3,241,200 |
| Feb 15, 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | 3.57% | 6,454,400 |