DSE : MERCINS
Mercantile Islami Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 41.7 BDT (At close: Oct 28, 2026) · Market cap 1.82B
Latest research: Mercantile Islami Insurance financial analysis: 2025 combined ratio 110.7%, fire net claims Tk 181.7m (Oct 2026) · Mercantile Islami Insurance: fire claims of Tk 181.7m, combined ratio 110.7% and 2025 EPS Tk 1.65
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Mercantile Islami Insurance PLC (MERCINS) closed at 42.3 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 | 42 | 42.8 | 41 | 42.3 | 249,621 | +1.44% |
| 2026-10-28 | 41.6 | 42 | 40.5 | 41.7 | 281,516 | +3.47% |
| 2026-10-27 | 41.4 | 41.7 | 39.9 | 40.3 | 212,285 | -1.71% |
| 2026-10-26 | 42.9 | 42.9 | 40.1 | 41 | 318,546 | -3.30% |
| 2026-10-25 | 44.3 | 44.3 | 41.9 | 42.4 | 315,979 | -2.75% |
| 2026-10-19 | 43.7 | 44.6 | 43.3 | 43.6 | 337,187 | -1.13% |
| 2026-10-17 | 44.7 | 45.4 | 43.8 | 44.1 | 347,483 | -1.34% |
| 2026-10-15 | 44.7 | 45.2 | 43.3 | 44.7 | 566,846 | +1.36% |
| 2026-10-14 | 45 | 45 | 43.6 | 44.1 | 883,606 | -0.90% |
| 2026-10-13 | 40.8 | 44.6 | 40.8 | 44.5 | 1,070,863 | +9.61% |
| 2026-10-12 | 43.4 | 43.4 | 39.5 | 40.6 | 581,451 | -6.67% |
| 2026-10-11 | 46.8 | 46.9 | 42.5 | 43.5 | 619,207 | -7.05% |
| 2026-10-08 | 46.8 | 48.4 | 45.7 | 46.8 | 581,306 | -2.09% |
| 2026-10-07 | 47.3 | 48.2 | 46 | 47.8 | 668,127 | +3.69% |
| 2026-10-06 | 49.2 | 49.2 | 45 | 46.1 | 1,108,373 | -6.11% |
| 2026-10-05 | 49.1 | 51.5 | 48.1 | 49.1 | 656,776 | -2.96% |
| 2026-10-04 | 49.7 | 50.8 | 48.6 | 50.6 | 1,374,385 | +2.22% |
| 2026-10-01 | 51.4 | 51.8 | 49.1 | 49.5 | 726,441 | -3.32% |
| 2026-09-30 | 52.1 | 52.9 | 50.7 | 51.2 | 1,166,285 | -1.73% |
| 2026-09-29 | 52.5 | 53 | 51.5 | 52.1 | 1,220,965 | -0.38% |
| 2026-09-28 | 54.1 | 55.7 | 51 | 52.3 | 3,572,358 | -2.79% |
| 2026-09-27 | 53 | 54.5 | 52 | 53.8 | 2,076,136 | +4.87% |
| 2026-09-24 | 49.3 | 53.2 | 49.3 | 51.3 | 3,350,248 | +5.99% |
| 2026-09-23 | 49.3 | 49.3 | 47.5 | 48.4 | 1,075,090 | -1.63% |
| 2026-09-22 | 49.2 | 50.2 | 48.5 | 49.2 | 909,537 | -1.01% |
| 2026-09-21 | 50.2 | 50.3 | 49 | 49.7 | 1,496,680 | -0.20% |
| 2026-09-20 | 49.5 | 50.2 | 48.8 | 49.8 | 1,247,131 | +1.01% |
| 2026-09-17 | 48.3 | 49.7 | 46.4 | 49.3 | 1,143,409 | +2.07% |
| 2026-09-16 | 50.7 | 51.2 | 47.5 | 48.3 | 1,458,751 | -4.17% |
| 2026-09-15 | 48.3 | 50.8 | 48.2 | 50.4 | 2,189,716 | +4.35% |
| 2026-09-14 | 48 | 49 | 47 | 48.3 | 1,390,038 | +0.62% |
| 2026-09-13 | 48.8 | 50.5 | 47.6 | 48 | 1,812,595 | -0.62% |
| 2026-09-10 | 44.7 | 48.9 | 44.7 | 48.3 | 2,334,595 | +7.33% |
| 2026-09-09 | 44.9 | 45.3 | 43.4 | 45 | 408,882 | +0.22% |
| 2026-09-08 | 44 | 46.2 | 43.2 | 44.9 | 963,569 | +2.51% |
| 2026-09-07 | 42.9 | 44.1 | 40.3 | 43.8 | 538,147 | +6.57% |
| 2026-09-06 | 43.4 | 43.4 | 40.7 | 41.1 | 220,404 | -4.86% |
| 2026-09-03 | 42.8 | 44.1 | 42.8 | 43.2 | 235,672 | +1.89% |
| 2026-09-02 | 42.4 | 42.8 | 41.5 | 42.4 | 479,839 | +0.71% |
| 2026-09-01 | 41 | 42.7 | 40.8 | 42.1 | 177,695 | +4.21% |
| 2026-08-31 | 40.4 | 41.4 | 40.1 | 40.4 | 99,622 | -0.25% |
| 2026-08-30 | 41.6 | 42.2 | 40.2 | 40.5 | 139,136 | -2.64% |
| 2026-08-27 | 42.5 | 42.5 | 41.5 | 41.6 | 80,938 | +0.00% |
| 2026-08-25 | 42.3 | 42.6 | 41.5 | 41.6 | 112,757 | +0.00% |
| 2026-08-24 | 44 | 44 | 41.3 | 41.6 | 330,580 | -4.37% |
| 2026-08-23 | 44.7 | 44.7 | 43.1 | 43.5 | 270,874 | -1.36% |
| 2026-08-20 | 44.1 | 44.7 | 43.3 | 44.1 | 230,639 | +1.15% |
| 2026-08-19 | 43.4 | 44 | 42 | 43.6 | 934,730 | +2.11% |
| 2026-08-18 | 44.4 | 45.3 | 42.2 | 42.7 | 377,526 | -2.95% |
| 2026-08-17 | 46 | 46.5 | 43.6 | 44 | 578,498 | -4.14% |
| 2026-08-16 | 46.3 | 47 | 45.6 | 45.9 | 769,800 | +0.00% |
| 2026-08-13 | 45.9 | 46.4 | 44 | 45.9 | 955,031 | +2.23% |
| 2026-08-12 | 44.9 | 46.8 | 44.5 | 44.9 | 754,840 | -1.97% |
| 2026-08-11 | 45.8 | 46.4 | 45.3 | 45.8 | 563,450 | +2.46% |
| 2026-08-10 | 44.7 | 45.4 | 43.5 | 44.7 | 426,946 | +2.76% |
| 2026-08-09 | 45.3 | 45.3 | 43.1 | 43.5 | 420,850 | -4.19% |
| 2026-08-06 | 46.9 | 47.6 | 45 | 45.4 | 1,042,323 | -2.58% |
| 2026-08-04 | 45.7 | 46.9 | 44.9 | 46.6 | 997,515 | +1.97% |
| 2026-08-03 | 45.8 | 46.9 | 45.5 | 45.7 | 1,006,061 | +0.88% |
| 2026-08-02 | 44.8 | 45.6 | 43.3 | 45.3 | 938,758 | +0.89% |
| 2026-07-30 | 44.8 | 45.5 | 44.1 | 44.9 | 865,933 | +1.81% |
| 2026-07-29 | 43.3 | 44.6 | 42.8 | 44.1 | 572,978 | +3.28% |
| 2026-07-28 | 43.1 | 43.5 | 42.2 | 42.7 | 426,493 | -0.47% |
| 2026-07-27 | 42.5 | 43.4 | 41.6 | 42.9 | 384,128 | +2.39% |
| 2026-07-26 | 41.6 | 43 | 41.3 | 41.9 | 272,788 | +1.45% |
| 2026-07-23 | 41.3 | 42.4 | 40.1 | 41.3 | 297,628 | +1.23% |
| 2026-07-22 | 42.4 | 42.4 | 40.4 | 40.8 | 431,265 | -3.77% |
| 2026-07-21 | 42 | 43.6 | 42 | 42.4 | 303,443 | +0.95% |
| 2026-07-20 | 42 | 43.3 | 39.2 | 42 | 612,887 | -3.45% |
| 2026-07-19 | 45.5 | 45.5 | 43.1 | 43.5 | 567,706 | -3.97% |
| 2026-07-16 | 45.7 | 45.9 | 43.6 | 45.3 | 1,132,093 | -0.88% |
| 2026-07-15 | 45.7 | 46.3 | 45.4 | 45.7 | 542,226 | -0.65% |
| 2026-07-14 | 46 | 46.3 | 44.9 | 46 | 1,101,378 | +1.32% |
| 2026-07-13 | 45.9 | 45.9 | 44.5 | 45.4 | 811,696 | -0.66% |
| 2026-07-12 | 45.8 | 46.4 | 44.6 | 45.7 | 1,518,871 | +0.66% |
| 2026-07-09 | 43.5 | 45.9 | 43.4 | 45.4 | 1,319,773 | +4.61% |
| 2026-07-08 | 42.8 | 43.7 | 42.4 | 43.4 | 607,973 | +0.70% |
| 2026-07-07 | 43.9 | 43.9 | 41.6 | 43.1 | 741,922 | +0.23% |
| 2026-07-06 | 42 | 44 | 42 | 43 | 440,124 | -2.49% |
| 2026-07-05 | 43.8 | 45.6 | 43.5 | 44.1 | 779,710 | -3.08% |
| 2026-07-02 | 44.7 | 45.8 | 44.7 | 45.5 | 2,185,515 | +2.02% |
| 2026-06-30 | 43.6 | 46 | 42 | 44.6 | 2,092,081 | +3.24% |
| 2026-06-29 | 43.2 | 43.9 | 41.9 | 43.2 | 755,986 | +0.23% |
| 2026-06-28 | 43.8 | 44.1 | 42 | 43.1 | 777,467 | -1.15% |
| 2026-06-25 | 42.8 | 43.8 | 42.3 | 43.6 | 879,553 | +3.81% |
| 2026-06-24 | 40.3 | 42.4 | 40.1 | 42 | 1,548,358 | +6.06% |
| 2026-06-23 | 38.1 | 40.5 | 38.1 | 39.6 | 215,058 | +0.51% |
| 2026-06-22 | 39.5 | 39.5 | 38.1 | 39.4 | 260,262 | -0.51% |
| 2026-06-21 | 41.7 | 41.7 | 39.5 | 39.6 | 402,124 | -1.25% |
| 2026-06-18 | 39.5 | 40.5 | 38.9 | 40.1 | 886,771 | +3.35% |
| 2026-06-17 | 38.8 | 39.3 | 38.2 | 38.8 | 274,099 | +1.57% |
| 2026-06-16 | 38.2 | 39.9 | 38 | 38.2 | 384,180 | -2.30% |
| 2026-06-15 | 39.1 | 41.5 | 38.7 | 39.1 | 321,708 | -3.93% |
| 2026-06-14 | 39.4 | 42.3 | 38.9 | 40.7 | 1,603,841 | +3.83% |
| 2026-06-11 | 40 | 40.2 | 39.1 | 39.2 | 815,439 | -1.51% |
| 2026-06-10 | 39.7 | 40.7 | 39.1 | 39.8 | 1,603,894 | +1.79% |
| 2026-06-09 | 35.8 | 39.1 | 35.7 | 39.1 | 1,278,171 | +9.83% |
| 2026-06-08 | 35.6 | 36.2 | 33.5 | 35.6 | 1,580,339 | +6.27% |
| 2026-06-07 | 31.4 | 33.5 | 31.2 | 33.5 | 1,668,800 | +9.84% |
| 2026-06-04 | 29.2 | 31.3 | 28.7 | 30.5 | 618,590 | +3.74% |
| 2026-06-03 | 29 | 29.8 | 28.9 | 29.4 | 491,894 | +2.44% |
| 2026-06-02 | 28.7 | 28.9 | 28.2 | 28.7 | 448,174 | +1.41% |
| 2026-05-24 | 29.2 | 29.9 | 29.2 | 29.3 | 359,351 | -0.34% |
| 2026-05-23 | 28.7 | 29.8 | 28.7 | 29.4 | 641,599 | +1.73% |
| 2026-05-21 | 28.8 | 29.1 | 28.6 | 28.9 | 507,564 | +0.35% |
| 2026-05-20 | 28.5 | 29.4 | 28.5 | 28.8 | 1,007,355 | +2.13% |
| 2026-05-19 | 28.3 | 28.4 | 27.9 | 28.2 | 260,824 | +1.08% |
| 2026-05-18 | 27.5 | 28.3 | 27.3 | 27.9 | 492,449 | +0.72% |
| 2026-05-17 | 28.8 | 28.9 | 27.5 | 27.7 | 377,961 | -3.82% |
| 2026-05-14 | 27.6 | 29.5 | 27 | 28.8 | 754,378 | +4.73% |
| 2026-05-13 | 26.3 | 27.9 | 26.3 | 27.5 | 261,803 | +4.56% |
| 2026-05-12 | 25.8 | 26.6 | 25.5 | 26.3 | 79,136 | +0.38% |
| 2026-05-11 | 26.9 | 27 | 25.9 | 26.2 | 84,894 | -1.87% |
| 2026-05-10 | 25.3 | 27.5 | 25.3 | 26.7 | 126,223 | +3.49% |
| 2026-05-07 | 25.7 | 26 | 25.2 | 25.8 | 55,113 | +3.61% |
| 2026-05-06 | 24.9 | 25.6 | 24.9 | 24.9 | 11,200 | +0.00% |
| 2026-05-05 | 25.2 | 26.1 | 24.5 | 24.9 | 14,674 | -0.80% |
| 2026-05-04 | 26 | 26.5 | 24.8 | 25.1 | 52,913 | -1.95% |
| 2026-05-03 | 26.5 | 27 | 25.5 | 25.6 | 72,171 | +0.79% |
| 2026-04-30 | 27.1 | 27.1 | 25 | 25.4 | 136,867 | -2.68% |