Skip to main content
Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
24.60
0.00 (0.00%)
At close: Dec 4, 2025

DSE:MERCINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.5024.7024.5024.6024.60-17,965
Dec 3, 202524.5024.7024.5024.6024.60-5,550
Dec 2, 202524.8024.8024.6024.6024.602.50%125
Dec 1, 202524.0024.0023.9024.0024.00-1.23%20,253
Nov 30, 202523.7024.5023.7024.3024.30-1.62%16,690
Nov 27, 202524.7025.0024.2024.7024.70-0.40%651
Nov 26, 202524.8025.0023.2024.8024.802.06%49,304
Nov 25, 202524.3024.3024.2024.3024.300.41%3,491
Nov 24, 202523.6024.5023.6024.2024.200.83%12,602
Nov 23, 202524.1024.1023.7024.0024.000.84%30
Nov 20, 202524.4024.4023.7023.8023.801.71%2,832
Nov 19, 202523.4024.7023.2023.4023.40-4.10%14,503
Nov 18, 202524.4025.0023.9024.4024.40-1.21%8,801
Nov 17, 202524.8024.8024.5024.7024.707.39%10
Nov 16, 202523.0024.9023.0023.0023.00-0.43%2,464
Nov 13, 202523.7023.7023.0023.1023.10-2.53%37,867
Nov 12, 202524.0024.0023.7023.7023.70-0.42%10,401
Nov 11, 202523.5024.0023.5023.8023.801.28%11,213
Nov 10, 202524.1024.1023.5023.5023.50-16,042
Nov 9, 202524.3024.3022.4023.5023.50-0.42%1,656
Nov 6, 202523.6024.4023.2023.6023.60-1.26%5,358
Nov 5, 202524.6024.6023.6023.9023.90-0.42%1,226
Nov 4, 202524.6024.6024.0024.0024.00-52,729
Nov 3, 202524.9024.9023.8024.0024.00-1.64%6,996
Nov 2, 202525.4025.8024.4024.4024.40-3.94%20,279
Oct 30, 202525.3026.0024.8025.4025.404.53%9,671
Oct 29, 202524.9025.9024.2024.3024.30-0.82%18,946
Oct 28, 202525.5025.5024.3024.5024.50-1.61%7,480
Oct 27, 202525.2025.2024.6024.9024.90-0.40%2,965
Oct 26, 202525.9025.9024.5025.0025.001.21%16,046
Oct 23, 202525.4025.4024.4024.7024.70-1.20%12,285
Oct 22, 202525.5025.5024.9025.0025.00-3,849
Oct 21, 202526.0026.0024.9025.0025.00-0.40%26,505
Oct 20, 202526.4026.4024.9025.1025.10-1.18%25,868
Oct 19, 202527.0027.0025.3025.4025.40-0.78%32,639
Oct 16, 202525.3026.0024.9025.6025.600.79%103,067
Oct 15, 202525.3025.9025.2025.4025.40-1.55%43,282
Oct 14, 202525.4026.8025.4025.8025.801.57%29,824
Oct 13, 202525.0026.5025.0025.4025.401.60%12,483
Oct 12, 202525.3026.5024.2025.0025.00-3.47%7,145
Oct 9, 202526.0027.0025.5025.9025.90-1.89%4,175
Oct 8, 202527.9027.9026.2026.4026.40-0.75%91,290
Oct 7, 202526.2027.1025.3026.6026.601.53%57,451
Oct 6, 202526.6026.6025.9026.2026.201.16%48,295
Oct 5, 202525.9026.1025.3025.9025.902.78%12,601
Sep 30, 202526.0026.0025.1025.2025.20-0.40%4,885
Sep 29, 202525.7025.7024.8025.3025.300.80%11,296
Sep 28, 202525.2025.4024.8025.1025.10-2.33%23,900
Sep 25, 202527.5027.5025.6025.7025.700.78%1,776
Sep 24, 202525.2025.9024.9025.5025.502.00%2,203
Sep 23, 202524.5025.4024.5025.0025.002.88%14,305
Sep 22, 202526.7026.7023.7024.3024.30-5.08%13,083
Sep 21, 202526.2026.2025.5025.6025.60-0.39%20,704
Sep 18, 202525.6026.3025.6025.7025.70-0.39%24,974
Sep 17, 202525.9025.9025.8025.8025.80-8,675
Sep 16, 202526.3026.3025.5025.8025.80-0.77%8,672
Sep 15, 202526.4026.4025.5026.0026.000.78%5,588
Sep 14, 202525.8025.8025.7025.8025.80-2.27%5,493
Sep 11, 202526.9026.9025.5026.4026.400.38%21,196
Sep 10, 202526.5027.2025.7026.3026.30-1.13%18,946
Sep 9, 202527.3027.4026.5026.6026.60-3.62%56,744
Sep 8, 202528.2029.0027.3027.6027.60-1.08%58,458
Sep 7, 202526.4028.1026.4027.9027.904.10%161,814
Sep 4, 202526.8027.1026.5026.8026.801.13%116,961
Sep 3, 202527.0027.0026.2026.5026.501.15%14,055
Sep 2, 202526.6026.6026.0026.2026.200.38%30,592
Sep 1, 202526.3027.2026.0026.1026.10-0.76%45,900
Aug 31, 202526.6026.8026.0026.3026.30-1.13%73,415
Aug 28, 202527.2027.2026.3026.6026.60-0.75%10,928
Aug 27, 202526.4027.2026.4026.8026.802.29%57,966
Aug 26, 202528.1028.1026.0026.2026.20-2.24%58,863
Aug 25, 202527.6027.9025.8026.8026.803.88%109,574
Aug 24, 202525.8025.9024.8025.8025.803.61%23,065
Aug 21, 202526.5026.5024.5024.9024.90-3.49%12,174
Aug 20, 202525.0026.4024.4025.8025.804.03%95,259
Aug 19, 202524.4025.4024.4024.8024.801.64%18,125
Aug 18, 202524.9024.9024.2024.4024.400.83%12,021
Aug 17, 202525.8025.8024.0024.2024.200.41%9,999
Aug 14, 202525.9025.9024.0024.1024.10-0.41%11,996
Aug 13, 202524.9024.9024.1024.2024.20-1.22%32,477
Aug 12, 202525.4025.4024.4024.5024.500.41%7,645
Aug 11, 202525.0025.7023.1024.4024.40-4.69%41,628
Aug 10, 202526.2026.2024.3025.6025.60-1.16%34,584
Aug 7, 202526.7026.7025.8025.9025.90-1.89%4,400
Aug 6, 202527.1027.2026.0026.4026.40-1.12%33,564
Aug 4, 202527.0027.5026.6026.7026.70-1.48%32,329
Aug 3, 202527.5027.6026.7027.1027.10-2.87%59,267
Jul 31, 202527.7028.8027.5027.9027.901.45%94,056
Jul 30, 202527.2027.6027.0027.5027.501.10%72,475
Jul 29, 202527.8027.8026.9027.2027.20-1.09%44,069
Jul 28, 202528.0029.9027.0027.5027.501.10%33,796
Jul 27, 202527.8027.8026.8027.2027.201.87%75,307
Jul 24, 202526.3027.7026.2026.7026.701.14%41,566
Jul 23, 202526.9026.9026.1026.4026.400.76%6,131
Jul 22, 202526.8026.8025.7026.2026.20-0.38%10,466
Jul 21, 202527.5027.7025.5026.3026.300.38%30,944
Jul 20, 202526.2027.7025.5026.2026.201.55%21,767
Jul 17, 202526.5026.5025.7025.8025.80-1.15%69,310
Jul 16, 202523.5026.3023.5026.1026.102.76%60,085
Jul 15, 202526.9026.9025.1025.4025.40-1.17%31,833