Mutual Trust Bank PLC. (DSE:MTB)
Bangladesh · Delayed Price · Currency is BDT 13.30
-0.10 (-0.75%)
At close: Sep 3, 2026
Mutual Trust Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 13.90 | 14.30 | 13.90 | 14.00 | 14.00 | - | 1,418,597 |
| Jul 13, 2026 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 1,361,547 |
| Jul 12, 2026 | 13.70 | 14.40 | 13.70 | 14.20 | 14.20 | 3.65% | 3,287,522 |
| Jul 9, 2026 | 13.70 | 13.80 | 13.20 | 13.70 | 13.70 | 3.01% | 1,441,694 |
| Jul 8, 2026 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 655,714 |
| Jul 7, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 1,039,544 |
| Jul 6, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 1,117,756 |
| Jul 5, 2026 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | -0.74% | 1,666,230 |
| Jul 2, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 1,099,186 |
| Jun 30, 2026 | 13.60 | 13.90 | 13.10 | 13.60 | 13.60 | 3.03% | 3,030,301 |
| Jun 29, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 2,438,032 |
| Jun 28, 2026 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 2,961,188 |
| Jun 25, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 1,466,585 |
| Jun 24, 2026 | 12.70 | 12.80 | 11.80 | 12.70 | 12.70 | - | 781,558 |
| Jun 23, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 3,077,907 |