MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh
· Delayed Price · Currency is BDT 4.000
0.00 (0.00%)
At close: Dec 4, 2025
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 4,365 |
| Oct 7, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 28,509 |
| Oct 6, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 22,111 |
| Oct 5, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 23,404 |
| Sep 30, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 37,881 |
| Sep 29, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 1,624 |
| Sep 28, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 54,400 |
| Sep 25, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 11,214 |
| Sep 24, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 20,573 |
| Sep 23, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 21,393 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 7,074 |
| Sep 21, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 8,237 |
| Sep 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 1,147 |
| Sep 17, 2025 | 6.30 | 6.60 | 6.10 | 6.20 | 6.20 | - | 123,798 |
| Sep 16, 2025 | 6.60 | 6.60 | 6.10 | 6.20 | 6.20 | -6.06% | 99,917 |
| Sep 15, 2025 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 1.54% | 50,268 |
| Sep 14, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | - | 5,731 |
| Sep 11, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | - | 79,558 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | - | 73,086 |
| Sep 9, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 53,824 |
| Sep 8, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 98,876 |
| Sep 7, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 38,075 |
| Sep 4, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 52,538 |
| Sep 3, 2025 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | - | 73,046 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 63,276 |
| Sep 1, 2025 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | -4.48% | 52,829 |
| Aug 31, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 47,927 |
| Aug 28, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 102,411 |
| Aug 27, 2025 | 6.00 | 6.60 | 6.00 | 6.30 | 6.30 | 1.61% | 87,580 |
| Aug 26, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 32,915 |
| Aug 25, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | -1.59% | 65,769 |
| Aug 24, 2025 | 6.70 | 6.90 | 6.20 | 6.30 | 6.30 | -7.35% | 174,855 |
| Aug 21, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 26,773 |
| Aug 20, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 33,524 |
| Aug 19, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 95,126 |
| Aug 18, 2025 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | - | 83,609 |
| Aug 17, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | - | 26,939 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 61,785 |
| Aug 13, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 12,045 |
| Aug 12, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | - | 11,732 |
| Aug 11, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 2.82% | 5,762 |
| Aug 10, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -2.74% | 17,330 |
| Aug 7, 2025 | 7.60 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 66,661 |
| Aug 6, 2025 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | - | 47,283 |
| Aug 4, 2025 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | - | 33,392 |
| Aug 3, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 88,794 |
| Jul 31, 2025 | 7.80 | 7.90 | 7.50 | 7.60 | 7.60 | - | 38,869 |
| Jul 30, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 93,506 |
| Jul 29, 2025 | 7.70 | 8.00 | 7.40 | 7.50 | 7.50 | -2.60% | 114,317 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 28,613 |
| Jul 27, 2025 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -4.76% | 121,277 |
| Jul 24, 2025 | 7.80 | 8.40 | 7.70 | 8.40 | 8.40 | 7.69% | 264,220 |
| Jul 23, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 92,820 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 26,350 |
| Jul 21, 2025 | 7.50 | 7.90 | 7.50 | 7.60 | 7.60 | - | 123,477 |
| Jul 20, 2025 | 7.30 | 7.80 | 7.20 | 7.60 | 7.60 | 4.11% | 86,329 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 65,069 |
| Jul 16, 2025 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | - | 114,155 |
| Jul 15, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 40,999 |