Skip to main content
Midland Bank PLC. (DSE:MIDLANDBNK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.30
-0.10 (-0.61%)
At close: Apr 28, 2026

Midland Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3016.5016.0016.3016.30-0.61%2,258,810
Apr 27, 202616.5016.8016.3016.4016.400.61%1,583,244
Apr 26, 202616.3016.7016.2016.3016.30-1,640,865
Apr 23, 202616.7017.0016.2016.3016.30-1.81%2,147,263
Apr 22, 202616.6017.1016.4016.6016.601.22%2,905,504
Apr 21, 202615.9016.7015.7016.4016.403.80%2,512,711
Apr 20, 202615.8016.0015.7015.8015.80-0.63%998,080
Apr 19, 202615.8016.0015.7015.9015.900.63%652,485
Apr 16, 202615.8016.1015.8015.8015.80-0.63%1,003,451
Apr 15, 202615.9016.2015.8015.9015.90-1.85%1,363,185
Apr 13, 202616.4016.4016.1016.2016.20-1,099,930
Apr 12, 202615.9016.4015.8016.2016.201.89%1,616,026
Apr 9, 202616.3016.3015.8015.9015.90-1.85%1,206,847
Apr 8, 202616.2016.5016.0016.2016.203.18%1,733,591
Apr 7, 202615.6015.8015.6015.7015.701.29%519,322
Apr 6, 202615.5015.9015.5015.5015.50-0.64%615,423
Apr 5, 202615.9016.0015.5015.6015.60-1.89%954,353
Apr 2, 202615.9016.1015.8015.9015.90-1,064,047
Apr 1, 202615.8016.0015.8015.9015.901.92%743,449
Mar 31, 202616.1016.1015.6015.6015.60-1.89%1,153,601
Mar 30, 202615.9016.2015.9015.9015.90-1.24%1,297,973
Mar 29, 202616.2016.3016.0016.1016.10-0.62%841,637
Mar 25, 202616.2016.3015.9016.2016.201.25%935,912
Mar 24, 202616.3016.3015.9016.0016.00-1.84%1,495,053
Mar 16, 202616.1016.3016.1016.3016.301.24%897,862
Mar 15, 202616.5016.5016.0016.1016.10-1.83%1,953,419
Mar 12, 202615.9016.5015.9016.4016.403.14%1,850,412
Mar 11, 202615.9016.3015.8015.9015.90-1.24%1,634,386
Mar 10, 202616.1016.8015.7016.1016.103.87%1,599,887
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