MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh
· Delayed Price · Currency is BDT 5.70
-0.10 (-1.72%)
At close: Apr 27, 2026
MIDAS Financing PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 40,122 |
| Apr 27, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 36,930 |
| Apr 26, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 41,769 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | - | 47,113 |
| Apr 22, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | 1.72% | 10,754 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 52,170 |
| Apr 20, 2026 | 5.90 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 19,891 |
| Apr 19, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 13,336 |
| Apr 16, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 56,258 |
| Apr 15, 2026 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | - | 59,570 |
| Apr 13, 2026 | 6.10 | 6.40 | 6.00 | 6.10 | 6.10 | 1.67% | 82,600 |
| Apr 12, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 139,536 |
| Apr 9, 2026 | 6.50 | 6.70 | 6.10 | 6.20 | 6.20 | -6.06% | 39,912 |
| Apr 8, 2026 | 6.40 | 6.80 | 6.40 | 6.60 | 6.60 | 4.76% | 54,545 |
| Apr 7, 2026 | 6.00 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 60,235 |
| Apr 6, 2026 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 32,707 |
| Apr 5, 2026 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | -6.35% | 66,647 |
| Apr 2, 2026 | 6.30 | 6.70 | 6.30 | 6.30 | 6.30 | -3.08% | 53,727 |
| Apr 1, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | 1.56% | 41,907 |
| Mar 31, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 91,657 |
| Mar 30, 2026 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -4.35% | 156,750 |
| Mar 29, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 23,634 |
| Mar 25, 2026 | 6.70 | 7.00 | 6.50 | 6.70 | 6.70 | -1.47% | 140,028 |
| Mar 24, 2026 | 6.80 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 78,183 |
| Mar 16, 2026 | 7.20 | 7.40 | 6.90 | 7.00 | 7.00 | -4.11% | 144,558 |
| Mar 15, 2026 | 7.40 | 7.40 | 6.90 | 7.30 | 7.30 | 2.82% | 275,338 |
| Mar 12, 2026 | 7.30 | 7.50 | 7.00 | 7.10 | 7.10 | -2.74% | 173,812 |
| Mar 11, 2026 | 7.20 | 7.60 | 6.90 | 7.30 | 7.30 | 2.82% | 406,791 |
| Mar 10, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 257,386 |
| Mar 9, 2026 | 6.40 | 6.60 | 6.00 | 6.50 | 6.50 | 6.56% | 100,598 |
| Mar 8, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | -7.58% | 125,707 |
| 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 |