Skip to main content
Mercantile Islami Insurance PLC (DSE:MERCINS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
23.40
-0.70 (-2.90%)
At close: Mar 5, 2026

DSE:MERCINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.0024.0023.3023.4023.40-2.90%13,436
Mar 4, 202624.0024.3023.9024.1024.10-0.41%30,258
Mar 3, 202625.5025.9024.1024.2024.20-3.59%69,907
Mar 2, 202625.5025.5024.1025.1025.102.87%18,860
Mar 1, 202624.3024.6024.0024.4024.40-1.61%41,550
Feb 26, 202625.1025.2024.7024.8024.800.40%17,962
Feb 25, 202625.5025.5024.5024.7024.70-1.59%39,692
Feb 24, 202625.0025.4024.9025.1025.10-0.79%20,806
Feb 23, 202625.1025.4025.1025.3025.301.20%21,758
Feb 22, 202626.4026.4024.7025.0025.00-2.72%1,402
Feb 19, 202625.7026.2024.9025.7025.703.63%23,038
Feb 18, 202625.5025.5024.8024.8024.80-2.75%29,789
Feb 17, 202626.0026.4025.4025.5025.50-0.78%82,104
Feb 16, 202625.8026.6025.3025.7025.700.78%53,330
Feb 15, 202626.5026.5025.2025.5025.504.94%17,202
Feb 10, 202624.3026.4023.0024.3024.30-2.41%43,336
Feb 9, 202624.9025.7024.7024.9024.901.63%9,965
Feb 8, 202625.2025.2024.3024.5024.50-2.00%23,645
Feb 5, 202626.2026.2024.9025.0025.00-1.19%16,870
Feb 3, 202625.2025.7025.2025.3025.30-0.78%13,598
Feb 2, 202625.8025.9025.1025.5025.50-1.16%33,443
Feb 1, 202625.9026.5025.5025.8025.80-1.53%14,952
Jan 29, 202626.2026.8026.1026.2026.20-2.24%39,499
Jan 28, 202626.8027.3026.5026.8026.80-97,933
Jan 27, 202626.8027.0026.5026.8026.801.13%146,966
Jan 26, 202627.0027.0026.1026.5026.50-0.75%76,975
Jan 25, 202625.3027.1025.3026.7026.703.49%141,314
Jan 22, 202625.0026.5025.0025.8025.801.18%151,600
Jan 21, 202625.1025.9025.1025.5025.500.79%84,951
Jan 20, 202624.5026.4024.4025.3025.301.61%53,142
Jan 19, 202625.1025.8024.6024.9024.900.40%70,218
Jan 18, 202624.4025.4024.1024.8024.803.77%70,243
Jan 15, 202624.3024.7023.7023.9023.90-2.05%28,135
Jan 14, 202624.4024.6024.2024.4024.401.67%33,855
Jan 13, 202624.0024.8024.0024.0024.00-33,359
Jan 12, 202624.5024.5023.9024.0024.00-19,000
Jan 11, 202623.7025.2023.7024.0024.00-0.41%9,031
Jan 8, 202625.0026.0024.1024.1024.10-0.41%28,349
Jan 7, 202624.2024.6024.1024.2024.20-2.02%5,432
Jan 6, 202623.2025.2023.0024.7024.70-13,940
Jan 5, 202624.4024.9024.0024.7024.702.92%47,951
Jan 4, 202624.1024.4024.0024.0024.00-0.41%8,139
Jan 1, 202625.5025.5024.0024.1024.101.69%16,691
Dec 30, 202523.2024.0023.2023.7023.703.49%8,470
Dec 29, 202522.7024.8022.7022.9022.90-3.38%7,378
Dec 28, 202523.8024.0023.7023.7023.70-0.84%4,800
Dec 24, 202523.9025.9023.8023.9023.90-0.42%119,936
Dec 23, 202525.7025.7023.8024.0024.001.27%4,861
Dec 22, 202523.7026.0022.5023.7023.70-2.47%56,009
Dec 21, 202524.2024.3024.2024.3024.30-2.02%1,206
Dec 18, 202524.6025.7024.5024.8024.800.40%8,700
Dec 17, 202525.0026.5024.5024.7024.700.41%29,116
Dec 15, 202524.6025.2024.2024.6024.60-0.40%13,759
Dec 11, 202525.0025.0024.6024.7024.700.82%26,594
Dec 10, 202524.6026.5024.5024.5024.50-1.61%14,640
Dec 9, 202524.5025.0024.5024.9024.901.63%4,021
Dec 8, 202524.5024.6024.5024.5024.50-3,463
Dec 7, 202524.5024.5024.5024.5024.50-0.41%3,642
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