Skip to main content
Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
15.50
+0.40 (2.65%)
At close: Mar 9, 2026

Midland Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.6015.0015.5015.502.65%757,115
Mar 8, 202616.5016.5015.0015.1015.10-8.48%1,460,211
Mar 5, 202616.5016.9016.5016.5016.50-1.79%653,028
Mar 4, 202616.8017.1016.7016.8016.80-0.59%1,019,052
Mar 3, 202617.6017.6016.6016.9016.90-3.43%1,994,159
Mar 2, 202617.5017.7017.2017.5017.502.34%1,165,129
Mar 1, 202617.3017.8016.9017.1017.10-3.93%1,724,198
Feb 26, 202617.9018.1017.8017.8017.800.56%1,466,397
Feb 25, 202617.7018.0017.5017.7017.70-1,041,096
Feb 24, 202617.7018.3017.6017.7017.70-1.67%2,023,923
Feb 23, 202618.0018.1017.8018.0018.001.69%1,409,486
Feb 22, 202617.9017.9017.6017.7017.70-805,403
Feb 19, 202617.8018.0017.6017.7017.70-1,018,205
Feb 18, 202618.2018.3017.6017.7017.70-1.12%3,179,176
Feb 17, 202617.9018.8017.8017.9017.90-3.76%3,202,775
Feb 16, 202618.6019.4018.4018.6018.60-1.59%3,374,935
Feb 15, 202618.4019.4018.4018.9018.903.85%5,523,685
Feb 10, 202618.2018.4018.1018.2018.201.11%2,418,833
Feb 9, 202617.8018.3017.8018.0018.002.27%2,397,677
Feb 8, 202618.0018.1017.5017.6017.60-1.68%1,420,797
Feb 5, 202618.5018.5017.7017.9017.90-3.76%3,086,382
Feb 3, 202619.0019.5018.4018.6018.60-1.06%3,732,499
Feb 2, 202617.4018.9017.4018.8018.808.67%9,805,129
Feb 1, 202617.2017.4017.1017.3017.301.17%958,057
Jan 29, 202617.1017.4017.0017.1017.10-0.58%994,902
Jan 28, 202617.2017.6017.1017.2017.20-1.15%806,691
Jan 27, 202617.1017.7016.9017.4017.402.96%1,759,372
Jan 26, 202617.1017.1016.8016.9016.90-0.59%858,781
Jan 25, 202617.2017.2016.9017.0017.00-1.16%869,355
Jan 22, 202617.4017.4017.1017.2017.20-0.58%720,459
Jan 21, 202617.5017.5017.2017.3017.30-0.57%926,939
Jan 20, 202617.4017.5017.2017.4017.40-734,436
Jan 19, 202617.3017.5017.2017.4017.401.16%1,017,446
Jan 18, 202616.9017.3016.8017.2017.202.38%776,724
Jan 15, 202616.8017.1016.8016.8016.80-1.18%672,647
Jan 14, 202617.0017.2016.9017.0017.00-456,460
Jan 13, 202617.0017.3016.9017.0017.00-579,008
Jan 12, 202617.0017.1016.7017.0017.000.59%647,797
Jan 11, 202617.6017.6016.8016.9016.90-3.98%1,671,059
Jan 8, 202617.4017.9017.4017.6017.60-0.56%750,133
Jan 7, 202617.7017.8017.4017.7017.701.14%1,184,214
Jan 6, 202617.7017.7017.4017.5017.50-1.13%1,061,822
Jan 5, 202617.8017.9017.6017.7017.70-1,755,411
Jan 4, 202617.3018.2017.2017.7017.702.31%3,377,056
Jan 1, 202617.1017.4017.1017.3017.301.76%787,427
Dec 30, 202517.0017.2016.9017.0017.00-626,495
Dec 29, 202517.2017.3016.9017.0017.00-1.16%740,223
Dec 28, 202517.3017.4017.0017.2017.200.58%1,244,172
Dec 24, 202517.0017.2016.8017.1017.101.18%713,653
Dec 23, 202516.9017.4016.8016.9016.90-1.74%1,404,641
Dec 22, 202516.9017.3016.8017.2017.202.99%989,921
Dec 21, 202516.7016.8016.4016.7016.70-617,792
Dec 18, 202516.8017.1016.7016.7016.70-1.76%806,317
Dec 17, 202517.4017.4016.9017.0017.00-1.16%815,964
Dec 15, 202517.4017.6017.1017.2017.20-1.71%784,100
Dec 14, 202518.1018.1017.4017.5017.50-1.69%1,240,077
Dec 11, 202517.8018.0017.7017.8017.800.56%1,227,177
Dec 10, 202518.1018.3017.7017.7017.70-2.21%1,939,560
Dec 9, 202518.3018.5017.9018.1018.10-0.55%3,180,770
Dec 8, 202518.2018.5018.0018.2018.20-2,529,909
Dec 7, 202517.7018.7017.7018.2018.203.41%4,314,102
Dec 4, 202517.8018.0016.9017.6017.60-0.56%2,895,359
Dec 3, 202517.7018.3017.6017.7017.70-1.12%2,315,586
Dec 2, 202517.0018.0017.0017.9017.905.29%1,385,644
Dec 1, 202517.3017.4016.7017.0017.00-1.73%1,207,807
Nov 30, 202517.9017.9017.3017.3017.30-2.26%1,182,320
Nov 27, 202517.7018.0017.6017.7017.70-1,154,980
Nov 26, 202518.2018.2017.5017.7017.70-2.21%2,590,179
Nov 25, 202518.5018.9017.9018.1018.10-2.16%1,967,800
Nov 24, 202517.8018.7017.7018.5018.505.11%2,530,886
Nov 23, 202517.5017.9017.0017.6017.601.15%1,619,935
Nov 20, 202517.4018.1017.3017.4017.400.58%2,228,128
Nov 19, 202517.3017.5017.0017.3017.300.58%1,438,178
Nov 18, 202517.1017.6016.8017.2017.201.78%2,371,758
Nov 17, 202516.5017.2016.3016.9016.903.68%1,290,660
Nov 16, 202515.7016.8015.3016.3016.304.49%988,813
Nov 13, 202517.0017.0015.4015.6015.60-7.69%1,742,892
Nov 12, 202517.7017.7016.8016.9016.90-3.43%959,206
Nov 11, 202517.2018.3017.1017.5017.502.34%1,575,722
Nov 10, 202518.1018.1016.9017.1017.10-6.56%1,823,417
Nov 9, 202520.5020.5018.2018.3018.30-9.41%2,887,176
Nov 6, 202520.6020.6019.9020.2020.20-1.94%2,054,888
Nov 5, 202520.9021.2020.4020.6020.60-0.96%1,917,239
Nov 4, 202521.6021.8020.7020.8020.80-3.26%2,413,373
Nov 3, 202521.4022.4021.3021.5021.501.42%5,466,231
Nov 2, 202521.1021.6020.6021.2021.201.92%3,158,693
Oct 30, 202521.3021.5020.7020.8020.80-2.35%3,098,838
Oct 29, 202522.0022.0021.0021.3021.300.47%5,784,664
Oct 28, 202520.9021.5019.9021.2021.206.53%2,943,894
Oct 27, 202520.5020.5019.8019.9019.90-1.00%730,702
Oct 26, 202521.1021.5019.9020.1020.10-3.83%4,126,790
Oct 23, 202520.6021.6020.6020.9020.901.95%1,520,475
Oct 22, 202520.6021.0020.4020.5020.50-1,670,807
Oct 21, 202522.0022.2020.3020.5020.50-5.96%2,538,151
Oct 20, 202521.3022.0020.9021.8021.803.32%3,917,133
Oct 19, 202520.6021.7020.6021.1021.102.43%2,167,773
Oct 16, 202520.9021.6020.4020.6020.60-1.44%2,103,788
Oct 15, 202521.6022.1020.8020.9020.90-5.00%2,386,429
Oct 14, 202522.5022.8021.7022.0022.00-1.35%3,844,158
Oct 13, 202520.3022.3020.3022.3022.309.85%7,167,914