MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh
· Delayed Price · Currency is BDT 6.60
-0.40 (-5.71%)
At close: Mar 5, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.60 | 7.20 | 6.50 | 6.60 | 6.60 | -5.71% | 67,443 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 214,038 |
| Mar 3, 2026 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | -4.17% | 215,448 |
| Mar 2, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 9.09% | 275,819 |
| Mar 1, 2026 | 6.80 | 6.90 | 6.40 | 6.60 | 6.60 | -5.71% | 193,056 |
| Feb 26, 2026 | 6.70 | 7.10 | 6.70 | 7.00 | 7.00 | 4.48% | 319,211 |
| Feb 25, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 35,614 |
| Feb 24, 2026 | 6.70 | 7.10 | 6.70 | 6.80 | 6.80 | 3.03% | 232,428 |
| Feb 23, 2026 | 6.20 | 6.60 | 6.10 | 6.60 | 6.60 | 10.00% | 171,015 |
| Feb 22, 2026 | 5.70 | 6.10 | 5.60 | 6.00 | 6.00 | 3.45% | 84,623 |
| Feb 19, 2026 | 6.00 | 6.10 | 5.50 | 5.80 | 5.80 | -1.69% | 33,136 |
| Feb 18, 2026 | 6.10 | 6.40 | 5.80 | 5.90 | 5.90 | -3.28% | 47,792 |
| Feb 17, 2026 | 6.80 | 6.90 | 6.10 | 6.10 | 6.10 | -8.96% | 174,859 |
| Feb 16, 2026 | 7.00 | 7.20 | 6.60 | 6.70 | 6.70 | - | 78,015 |
| Feb 15, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | 4.69% | 192,615 |
| Feb 10, 2026 | 6.20 | 6.70 | 6.20 | 6.40 | 6.40 | 4.92% | 129,031 |
| Feb 9, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 202,745 |
| Feb 8, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 83,424 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.40 | 5.50 | 5.50 | -3.51% | 125,863 |
| Feb 3, 2026 | 6.20 | 6.20 | 5.60 | 5.70 | 5.70 | -3.39% | 159,774 |
| Feb 2, 2026 | 5.80 | 6.20 | 5.80 | 5.90 | 5.90 | 3.51% | 138,354 |
| Feb 1, 2026 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | - | 18,831 |
| Jan 29, 2026 | 5.40 | 5.80 | 5.40 | 5.70 | 5.70 | 7.55% | 292,399 |
| Jan 28, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 8.16% | 248,870 |
| Jan 27, 2026 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 25,128 |
| Jan 26, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | -4.00% | 82,545 |
| Jan 25, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 21,001 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -5.66% | 34,542 |
| Jan 21, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 144,410 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 19,646 |
| Jan 19, 2026 | 4.70 | 5.20 | 4.70 | 5.10 | 5.10 | 4.08% | 22,969 |
| Jan 18, 2026 | 5.30 | 5.40 | 4.80 | 4.90 | 4.90 | -2.00% | 16,401 |
| Jan 15, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 231,315 |
| Jan 14, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 110,595 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 20,115 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 72,928 |
| Jan 11, 2026 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | 2.33% | 12,192 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 16,283 |
| Jan 7, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 5,848 |
| Jan 6, 2026 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | -2.13% | 23,607 |
| Jan 5, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | -4.08% | 52,472 |
| Jan 4, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 6.52% | 69,527 |
| Jan 1, 2026 | 4.50 | 4.80 | 4.50 | 4.60 | 4.60 | 4.55% | 54,830 |
| Dec 30, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 35,064 |
| Dec 29, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 9,164 |
| Dec 28, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | - | 4,142 |
| Dec 24, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 57,489 |
| Dec 23, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 52,858 |
| Dec 22, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 21,602 |
| Dec 21, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 13,823 |
| Dec 18, 2025 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 8,985 |
| Dec 17, 2025 | 4.70 | 4.70 | 4.20 | 4.30 | 4.30 | -4.44% | 5,740 |
| Dec 15, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 7,114 |
| Dec 14, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 13,592 |
| Dec 11, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 4.55% | 27,202 |
| Dec 10, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | - | 36,468 |
| Dec 9, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | 2.33% | 21,860 |
| Dec 8, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 44,957 |
| Dec 7, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 26,185 |
| Dec 4, 2025 | 4.00 | 4.30 | 3.90 | 4.00 | 4.00 | - | 53,158 |
| Dec 3, 2025 | 4.30 | 4.50 | 4.00 | 4.00 | 4.00 | -9.09% | 99,218 |
| Dec 2, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 9,090 |
| Dec 1, 2025 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | -4.35% | 23,460 |
| Nov 30, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -4.17% | 13,578 |
| Nov 27, 2025 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | - | 62,026 |
| Nov 26, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 4.35% | 12,366 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -6.12% | 89,312 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | 8.89% | 97,977 |
| Nov 23, 2025 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 20,118 |
| Nov 20, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | 2.17% | 3,019 |
| Nov 19, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 6.98% | 75,610 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 4.88% | 105,674 |
| Nov 17, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 76,494 |
| Nov 16, 2025 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -2.56% | 10,667 |
| Nov 13, 2025 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 17,035 |
| Nov 12, 2025 | 4.40 | 4.40 | 3.90 | 4.10 | 4.10 | 2.50% | 15,055 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -6.98% | 25,351 |
| Nov 10, 2025 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | -4.44% | 23,637 |
| Nov 9, 2025 | 4.70 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 63,393 |
| Nov 6, 2025 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -7.55% | 38,596 |
| Nov 5, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 3,007 |
| Nov 4, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 1,904 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 3,912 |
| Nov 2, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 12,417 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 2,001 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -3.57% | 50,436 |
| Oct 28, 2025 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | - | 25,679 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 90,011 |
| Oct 26, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | - | 33,602 |
| Oct 23, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 17,035 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 27,433 |
| Oct 21, 2025 | 5.60 | 5.80 | 5.40 | 5.50 | 5.50 | -3.51% | 145,339 |
| Oct 20, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | 1.79% | 5,453 |
| Oct 19, 2025 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | - | 22,856 |
| Oct 16, 2025 | 5.90 | 6.10 | 5.60 | 5.60 | 5.60 | -3.45% | 19,452 |
| Oct 15, 2025 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | -4.92% | 47,556 |
| Oct 14, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 34,755 |
| Oct 13, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 21,892 |
| Oct 12, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 30,257 |
| Oct 9, 2025 | 6.10 | 6.30 | 5.80 | 5.90 | 5.90 | -6.35% | 37,510 |