DSE : MERCANBANK
Mercantile Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 6.4 BDT (At close: Oct 29, 2026) · Market cap 7.08B
Latest research: Mercantile Bank (MERCANBANK) financial analysis: 15% NPL, Tk2,139 crore provision shortfall, NII near zero (Oct 2026) · Mercantile Bank: classified loans at 15.19%, a Tk2,139 crore provision shortfall carried under Bangladesh Bank forbearance, and net interest income near zero
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Mercantile Bank PLC. (MERCANBANK) closed at 6.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 6.5 | 6.5 | 6.4 | 6.4 | 360,286 | +0.00% |
| 2026-10-28 | 6.4 | 6.5 | 6.4 | 6.4 | 148,639 | +0.00% |
| 2026-10-27 | 6.3 | 6.4 | 6.3 | 6.4 | 86,972 | +1.59% |
| 2026-10-26 | 6.4 | 6.4 | 6.3 | 6.3 | 67,199 | -1.56% |
| 2026-10-25 | 6.2 | 6.4 | 6.2 | 6.4 | 162,129 | +3.23% |
| 2026-10-19 | 6.3 | 6.3 | 6.2 | 6.2 | 52,827 | +0.00% |
| 2026-10-17 | 6.3 | 6.3 | 6.2 | 6.2 | 46,509 | -1.59% |
| 2026-10-15 | 6.3 | 6.3 | 6.2 | 6.3 | 123,683 | +1.61% |
| 2026-10-14 | 6.2 | 6.2 | 6.1 | 6.2 | 67,125 | +1.64% |
| 2026-10-13 | 6.1 | 6.2 | 6.1 | 6.1 | 87,722 | +0.00% |
| 2026-10-12 | 6.1 | 6.2 | 6 | 6.1 | 194,664 | +0.00% |
| 2026-10-11 | 6.1 | 6.2 | 6.1 | 6.1 | 192,616 | +0.00% |
| 2026-10-08 | 6.1 | 6.2 | 6.1 | 6.1 | 141,297 | +0.00% |
| 2026-10-07 | 6.1 | 6.2 | 6.1 | 6.1 | 151,237 | -1.61% |
| 2026-10-06 | 6.2 | 6.3 | 6.1 | 6.2 | 98,219 | +0.00% |
| 2026-10-05 | 6.2 | 6.2 | 6.1 | 6.2 | 130,663 | +0.00% |
| 2026-10-04 | 6.3 | 6.3 | 6.1 | 6.2 | 380,769 | -1.59% |
| 2026-10-01 | 6.3 | 6.4 | 6.3 | 6.3 | 67,685 | +0.00% |
| 2026-09-30 | 6.3 | 6.4 | 6.3 | 6.3 | 48,034 | -1.56% |
| 2026-09-29 | 6.4 | 6.4 | 6.3 | 6.4 | 307,985 | +1.59% |
| 2026-09-28 | 6.3 | 6.4 | 6.3 | 6.3 | 360,804 | +0.00% |
| 2026-09-27 | 6.4 | 6.5 | 6.3 | 6.3 | 147,163 | -1.56% |
| 2026-09-24 | 6.4 | 6.5 | 6.3 | 6.4 | 227,669 | -1.54% |
| 2026-09-23 | 6.5 | 6.5 | 6.4 | 6.5 | 147,155 | +3.17% |
| 2026-09-22 | 6.3 | 6.7 | 6.2 | 6.3 | 1,484,446 | -4.55% |
| 2026-09-21 | 6.8 | 6.8 | 6.6 | 6.6 | 695,112 | -1.49% |
| 2026-09-20 | 6.7 | 6.8 | 6.6 | 6.7 | 145,706 | -1.47% |
| 2026-09-17 | 6.7 | 6.8 | 6.7 | 6.8 | 73,854 | +1.49% |
| 2026-09-16 | 6.6 | 6.8 | 6.6 | 6.7 | 522,518 | +1.52% |
| 2026-09-15 | 6.6 | 6.7 | 6.6 | 6.6 | 139,456 | +0.00% |
| 2026-09-14 | 6.7 | 6.8 | 6.5 | 6.6 | 92,214 | +0.00% |
| 2026-09-13 | 6.7 | 6.8 | 6.5 | 6.6 | 734,242 | -2.94% |
| 2026-09-10 | 6.9 | 6.9 | 6.7 | 6.8 | 119,440 | +0.00% |
| 2026-09-09 | 6.8 | 6.9 | 6.7 | 6.8 | 125,545 | -1.45% |
| 2026-09-08 | 6.9 | 7 | 6.8 | 6.9 | 61,225 | +2.99% |
| 2026-09-07 | 7 | 7 | 6.6 | 6.7 | 521,374 | -2.90% |
| 2026-09-06 | 7.2 | 7.2 | 6.9 | 6.9 | 156,641 | -2.82% |
| 2026-09-03 | 7.1 | 7.2 | 6.9 | 7.1 | 315,917 | +1.43% |
| 2026-09-02 | 7 | 7.1 | 7 | 7 | 157,263 | +0.00% |
| 2026-09-01 | 7 | 7.1 | 7 | 7 | 38,884 | +1.45% |
| 2026-08-31 | 7.1 | 7.1 | 6.9 | 6.9 | 584,685 | -1.43% |
| 2026-08-30 | 7 | 7.1 | 7 | 7 | 87,521 | +0.00% |
| 2026-08-27 | 7.1 | 7.2 | 7 | 7 | 332,729 | +0.00% |
| 2026-08-25 | 7 | 7.2 | 7 | 7 | 372,446 | +0.00% |
| 2026-08-24 | 7 | 7.2 | 7 | 7 | 286,785 | -2.78% |
| 2026-08-23 | 7.3 | 7.3 | 7.1 | 7.2 | 171,170 | +0.00% |
| 2026-08-20 | 7.2 | 7.3 | 7.1 | 7.2 | 526,927 | +1.41% |
| 2026-08-19 | 7.1 | 7.2 | 7 | 7.1 | 229,393 | -1.39% |
| 2026-08-18 | 7.2 | 7.2 | 7.1 | 7.2 | 550,489 | +1.41% |
| 2026-08-17 | 7.2 | 7.2 | 7 | 7.1 | 344,029 | -1.39% |
| 2026-08-16 | 7.3 | 7.3 | 7.1 | 7.2 | 290,745 | +0.00% |
| 2026-08-13 | 7.2 | 7.3 | 7.1 | 7.2 | 727,742 | +0.00% |
| 2026-08-12 | 7.4 | 7.4 | 7.2 | 7.2 | 605,390 | -1.37% |
| 2026-08-11 | 7.4 | 7.4 | 7.3 | 7.3 | 109,607 | -1.35% |
| 2026-08-10 | 7.4 | 7.4 | 7.3 | 7.4 | 162,414 | +1.37% |
| 2026-08-09 | 7.3 | 7.4 | 7.2 | 7.3 | 184,576 | +0.00% |
| 2026-08-06 | 7.4 | 7.5 | 7.3 | 7.3 | 504,625 | -1.35% |
| 2026-08-04 | 7.4 | 7.5 | 7.3 | 7.4 | 178,173 | +1.37% |
| 2026-08-03 | 7.3 | 7.4 | 7.2 | 7.3 | 191,216 | +1.39% |
| 2026-08-02 | 7.3 | 7.5 | 7.1 | 7.2 | 2,402,087 | -4.00% |
| 2026-07-30 | 7.5 | 7.6 | 7.5 | 7.5 | 294,488 | +0.00% |
| 2026-07-29 | 7.5 | 7.6 | 7.5 | 7.5 | 676,231 | -1.32% |
| 2026-07-28 | 7.6 | 7.6 | 7.5 | 7.6 | 389,715 | +1.33% |
| 2026-07-27 | 7.5 | 7.6 | 7.5 | 7.5 | 274,695 | +0.00% |
| 2026-07-26 | 7.5 | 7.6 | 7.5 | 7.5 | 266,607 | -1.32% |
| 2026-07-23 | 7.6 | 7.7 | 7.5 | 7.6 | 440,126 | +0.00% |
| 2026-07-22 | 7.7 | 7.7 | 7.5 | 7.6 | 573,050 | +0.00% |
| 2026-07-21 | 7.6 | 7.7 | 7.5 | 7.6 | 1,338,995 | +0.00% |
| 2026-07-20 | 7.7 | 7.7 | 7.5 | 7.6 | 275,421 | +0.00% |
| 2026-07-19 | 7.6 | 7.7 | 7.6 | 7.6 | 103,036 | +0.00% |
| 2026-07-16 | 7.7 | 7.7 | 7.5 | 7.6 | 358,828 | +0.00% |
| 2026-07-15 | 7.6 | 7.7 | 7.6 | 7.6 | 201,583 | +0.00% |
| 2026-07-14 | 7.6 | 7.7 | 7.5 | 7.6 | 272,892 | +0.00% |
| 2026-07-13 | 7.7 | 7.8 | 7.6 | 7.6 | 786,098 | +0.00% |
| 2026-07-12 | 7.7 | 7.7 | 7.6 | 7.6 | 328,100 | -1.30% |
| 2026-07-09 | 7.5 | 7.7 | 7.4 | 7.7 | 1,134,771 | +4.05% |
| 2026-07-08 | 7.4 | 7.5 | 7.3 | 7.4 | 283,908 | +0.00% |
| 2026-07-07 | 7.5 | 7.5 | 7.4 | 7.4 | 272,602 | -1.33% |
| 2026-07-06 | 7.4 | 7.5 | 7.3 | 7.5 | 935,216 | +2.74% |
| 2026-07-05 | 7.3 | 7.4 | 7.2 | 7.3 | 356,818 | +0.00% |
| 2026-07-02 | 7.4 | 7.5 | 7.3 | 7.3 | 332,220 | -1.35% |
| 2026-06-30 | 7.4 | 7.5 | 7.4 | 7.4 | 364,026 | -1.33% |
| 2026-06-29 | 7.4 | 7.5 | 7.3 | 7.5 | 872,104 | +1.35% |
| 2026-06-28 | 7.3 | 7.4 | 7.2 | 7.4 | 739,523 | +1.37% |
| 2026-06-25 | 7.4 | 7.4 | 7.1 | 7.3 | 1,584,827 | +0.00% |
| 2026-06-24 | 7.3 | 7.4 | 7.3 | 7.3 | 578,140 | +0.00% |
| 2026-06-23 | 7.4 | 7.4 | 7.2 | 7.3 | 179,233 | +0.00% |
| 2026-06-22 | 7.4 | 7.5 | 7.3 | 7.3 | 399,061 | -1.35% |
| 2026-06-21 | 7.5 | 7.6 | 7.4 | 7.4 | 496,759 | -1.33% |
| 2026-06-18 | 7.5 | 7.6 | 7.4 | 7.5 | 292,072 | +0.00% |
| 2026-06-17 | 7.4 | 7.6 | 7.3 | 7.5 | 721,690 | +2.74% |
| 2026-06-16 | 7.3 | 7.5 | 7.3 | 7.3 | 433,164 | -2.67% |
| 2026-06-15 | 7.5 | 7.6 | 7.3 | 7.5 | 1,249,592 | +2.74% |
| 2026-06-14 | 7.2 | 7.3 | 7.1 | 7.3 | 271,646 | +2.82% |
| 2026-06-11 | 7.2 | 7.3 | 7.1 | 7.1 | 250,732 | -1.39% |
| 2026-06-10 | 7.2 | 7.3 | 7.2 | 7.2 | 209,096 | +0.00% |
| 2026-06-09 | 7.2 | 7.3 | 7.2 | 7.2 | 679,157 | +0.00% |
| 2026-06-08 | 7.2 | 7.3 | 7.1 | 7.2 | 957,723 | +0.00% |
| 2026-06-07 | 7.1 | 7.3 | 7.1 | 7.2 | 997,870 | +1.41% |
| 2026-06-04 | 7.1 | 7.2 | 7 | 7.1 | 196,174 | +0.00% |
| 2026-06-03 | 7.1 | 7.2 | 6.9 | 7.1 | 1,767,639 | +2.90% |
| 2026-06-02 | 6.9 | 7 | 6.8 | 6.9 | 323,591 | +1.47% |
| 2026-06-01 | 6.9 | 6.9 | 6.8 | 6.8 | 297,202 | +0.00% |
| 2026-05-24 | 6.9 | 6.9 | 6.8 | 6.8 | 455,759 | -1.45% |
| 2026-05-23 | 7 | 7 | 6.8 | 6.9 | 329,179 | -1.43% |
| 2026-05-20 | 7 | 7 | 6.8 | 7 | 150,180 | +1.45% |
| 2026-05-19 | 6.8 | 7 | 6.7 | 6.9 | 912,442 | +2.99% |
| 2026-05-18 | 6.7 | 6.8 | 6.7 | 6.7 | 792,537 | +0.00% |
| 2026-05-17 | 6.9 | 6.9 | 6.7 | 6.7 | 696,625 | -2.90% |
| 2026-05-14 | 6.9 | 7 | 6.8 | 6.9 | 368,525 | +0.00% |
| 2026-05-13 | 6.9 | 7 | 6.8 | 6.9 | 871,956 | +0.00% |
| 2026-05-12 | 7 | 7 | 6.9 | 6.9 | 427,172 | +0.00% |
| 2026-05-11 | 7 | 7.1 | 6.9 | 6.9 | 961,499 | -1.43% |
| 2026-05-10 | 7.1 | 7.1 | 7 | 7 | 397,500 | +0.00% |
| 2026-05-07 | 7 | 7.2 | 7 | 7 | 439,430 | +0.00% |
| 2026-05-06 | 7 | 7.3 | 7 | 7 | 597,833 | -2.78% |
| 2026-05-05 | 7.2 | 7.4 | 7 | 7.2 | 740,179 | +0.00% |
| 2026-05-04 | 7.2 | 7.3 | 7 | 7.2 | 1,002,995 | +0.00% |
| 2026-05-03 | 8.2 | 8.3 | 6.1 | 7.2 | 5,174,533 | -18.18% |
| 2026-04-30 | 8.8 | 9.4 | 8.7 | 8.8 | 2,333,467 | -4.35% |