DSE : MIDASFIN
MIDAS Financing PLC. — Price history
Short-Term Business Credit Institutions, Except Agricultural · Bangladesh
Last price 4.7 BDT (At close: Oct 29, 2026) · Market cap 676.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
MIDAS Financing PLC. (MIDASFIN) closed at 4.7 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 | 4.7 | 4.7 | 4.5 | 4.7 | 51,068 | +2.17% |
| 2026-10-28 | 4.6 | 4.7 | 4.5 | 4.6 | 18,386 | +2.22% |
| 2026-10-27 | 4.7 | 4.7 | 4.5 | 4.5 | 24,121 | -2.17% |
| 2026-10-26 | 4.6 | 4.6 | 4.5 | 4.6 | 35,468 | +2.22% |
| 2026-10-25 | 4.7 | 4.7 | 4.4 | 4.5 | 357,101 | -4.26% |
| 2026-10-19 | 4.6 | 4.8 | 4.6 | 4.7 | 22,522 | +0.00% |
| 2026-10-17 | 4.7 | 4.8 | 4.6 | 4.7 | 34,044 | +2.17% |
| 2026-10-15 | 4.7 | 4.7 | 4.5 | 4.6 | 14,162 | +0.00% |
| 2026-10-14 | 4.7 | 4.7 | 4.6 | 4.6 | 6,588 | +0.00% |
| 2026-10-13 | 4.7 | 4.7 | 4.5 | 4.6 | 31,113 | +0.00% |
| 2026-10-12 | 4.5 | 4.6 | 4.5 | 4.6 | 12,511 | +2.22% |
| 2026-10-11 | 4.5 | 4.6 | 4.5 | 4.5 | 12,545 | +0.00% |
| 2026-10-08 | 4.6 | 4.7 | 4.5 | 4.5 | 7,336 | +0.00% |
| 2026-10-07 | 4.5 | 4.6 | 4.5 | 4.5 | 4,761 | +0.00% |
| 2026-10-06 | 4.5 | 4.6 | 4.4 | 4.5 | 25,760 | +0.00% |
| 2026-10-05 | 4.7 | 4.7 | 4.4 | 4.5 | 15,149 | -2.17% |
| 2026-10-04 | 4.8 | 4.8 | 4.6 | 4.6 | 15,007 | -2.13% |
| 2026-10-01 | 4.9 | 4.9 | 4.7 | 4.7 | 20,399 | -2.08% |
| 2026-09-30 | 5 | 5.1 | 4.8 | 4.8 | 22,182 | -4.00% |
| 2026-09-29 | 4.7 | 5 | 4.5 | 5 | 223,506 | +8.70% |
| 2026-09-28 | 4.5 | 4.7 | 4.5 | 4.6 | 96,882 | +2.22% |
| 2026-09-27 | 4.5 | 4.7 | 4.3 | 4.5 | 187,701 | +0.00% |
| 2026-09-24 | 4.5 | 4.6 | 4.4 | 4.5 | 21,527 | +2.27% |
| 2026-09-23 | 4.5 | 4.6 | 4.4 | 4.4 | 201,958 | -2.22% |
| 2026-09-22 | 4.6 | 4.7 | 4.5 | 4.5 | 123,979 | +0.00% |
| 2026-09-21 | 4.8 | 4.8 | 4.5 | 4.5 | 246,564 | -4.26% |
| 2026-09-20 | 4.7 | 4.8 | 4.6 | 4.7 | 111,729 | +0.00% |
| 2026-09-17 | 4.7 | 4.9 | 4.6 | 4.7 | 72,223 | +0.00% |
| 2026-09-16 | 4.7 | 4.9 | 4.7 | 4.7 | 161,050 | -2.08% |
| 2026-09-15 | 4.8 | 4.9 | 4.7 | 4.8 | 37,082 | +2.13% |
| 2026-09-14 | 4.9 | 4.9 | 4.7 | 4.7 | 35,922 | -4.08% |
| 2026-09-13 | 5 | 5 | 4.8 | 4.9 | 15,807 | -3.92% |
| 2026-09-10 | 5.2 | 5.3 | 4.9 | 5.1 | 45,654 | -1.92% |
| 2026-09-09 | 5.2 | 5.3 | 5.1 | 5.2 | 5,225 | +0.00% |
| 2026-09-08 | 5.4 | 5.4 | 5.2 | 5.2 | 36,164 | -1.89% |
| 2026-09-07 | 5.3 | 5.4 | 5.2 | 5.3 | 23,988 | +1.92% |
| 2026-09-06 | 5.4 | 5.4 | 5.2 | 5.2 | 58,842 | -3.70% |
| 2026-09-03 | 5.4 | 5.7 | 5.4 | 5.4 | 80,756 | -5.26% |
| 2026-09-01 | 5.7 | 5.9 | 5.6 | 5.7 | 169,585 | +0.00% |
| 2026-08-31 | 5.7 | 5.7 | 5.5 | 5.7 | 68,475 | +0.00% |
| 2026-08-30 | 5.7 | 5.7 | 5.6 | 5.7 | 23,245 | +1.79% |
| 2026-08-27 | 5.6 | 5.7 | 5.6 | 5.6 | 9,379 | +1.82% |
| 2026-08-25 | 5.6 | 5.7 | 5.4 | 5.5 | 9,073 | -1.79% |
| 2026-08-24 | 5.6 | 5.7 | 5.5 | 5.6 | 80,636 | +0.00% |
| 2026-08-23 | 5.9 | 5.9 | 5.6 | 5.6 | 62,337 | -3.45% |
| 2026-08-20 | 5.8 | 6 | 5.7 | 5.8 | 15,161 | +0.00% |
| 2026-08-19 | 5.8 | 5.9 | 5.7 | 5.8 | 31,021 | +0.00% |
| 2026-08-18 | 5.8 | 6 | 5.8 | 5.8 | 74,004 | +0.00% |
| 2026-08-17 | 5.9 | 6.1 | 5.8 | 5.8 | 138,923 | -1.69% |
| 2026-08-16 | 6 | 6.1 | 5.9 | 5.9 | 59,991 | -1.67% |
| 2026-08-13 | 5.8 | 6 | 5.8 | 6 | 95,329 | +3.45% |
| 2026-08-12 | 5.8 | 6 | 5.7 | 5.8 | 39,965 | -1.69% |
| 2026-08-11 | 5.9 | 6 | 5.6 | 5.9 | 359,002 | +0.00% |
| 2026-08-10 | 6.3 | 6.3 | 5.8 | 5.9 | 112,791 | -4.84% |
| 2026-08-09 | 6.4 | 6.4 | 6.1 | 6.2 | 45,482 | -3.13% |
| 2026-08-06 | 6.3 | 6.5 | 6.3 | 6.4 | 353,375 | +1.59% |
| 2026-08-04 | 6.3 | 6.4 | 6.2 | 6.3 | 161,698 | +1.61% |
| 2026-08-03 | 6.2 | 6.3 | 6.1 | 6.2 | 151,377 | +1.64% |
| 2026-08-02 | 6.2 | 6.2 | 5.9 | 6.1 | 29,975 | +1.67% |
| 2026-07-30 | 6 | 6.1 | 5.9 | 6 | 61,583 | -1.64% |
| 2026-07-29 | 6.1 | 6.3 | 6.1 | 6.1 | 150,160 | +1.67% |
| 2026-07-28 | 6 | 6.3 | 6 | 6 | 99,203 | -1.64% |
| 2026-07-27 | 6.1 | 6.2 | 5.9 | 6.1 | 47,539 | +1.67% |
| 2026-07-26 | 6 | 6 | 5.8 | 6 | 18,210 | +0.00% |
| 2026-07-23 | 6.3 | 6.3 | 5.9 | 6 | 117,268 | -3.23% |
| 2026-07-22 | 6.1 | 6.4 | 6.1 | 6.2 | 159,660 | +1.64% |
| 2026-07-21 | 5.9 | 6.1 | 5.8 | 6.1 | 91,773 | +7.02% |
| 2026-07-20 | 5.8 | 6 | 5.6 | 5.7 | 156,885 | -1.72% |
| 2026-07-19 | 6 | 6 | 5.8 | 5.8 | 34,530 | -3.33% |
| 2026-07-16 | 6 | 6 | 5.8 | 6 | 21,030 | +3.45% |
| 2026-07-15 | 5.8 | 6.1 | 5.8 | 5.8 | 245,738 | -1.69% |
| 2026-07-14 | 5.8 | 6 | 5.7 | 5.9 | 199,660 | +0.00% |
| 2026-07-13 | 6 | 6 | 5.8 | 5.9 | 61,164 | -1.67% |
| 2026-07-12 | 5.8 | 6 | 5.8 | 6 | 26,021 | +1.69% |
| 2026-07-09 | 5.9 | 6 | 5.8 | 5.9 | 69,361 | +1.72% |
| 2026-07-08 | 5.8 | 5.9 | 5.7 | 5.8 | 42,357 | -1.69% |
| 2026-07-07 | 5.9 | 6.3 | 5.7 | 5.9 | 241,277 | -6.35% |
| 2026-07-06 | 6.4 | 6.4 | 6.2 | 6.3 | 17,233 | +1.61% |
| 2026-07-05 | 6.4 | 6.4 | 6.1 | 6.2 | 101,658 | -4.62% |
| 2026-07-02 | 6.2 | 6.5 | 6.2 | 6.5 | 195,893 | +4.84% |
| 2026-06-30 | 6.2 | 6.3 | 6.1 | 6.2 | 170,393 | +3.33% |
| 2026-06-29 | 6 | 6.4 | 5.9 | 6 | 203,282 | +0.00% |
| 2026-06-28 | 6 | 6 | 5.9 | 6 | 5,500 | +1.69% |
| 2026-06-25 | 5.9 | 6 | 5.8 | 5.9 | 26,391 | +0.00% |
| 2026-06-24 | 5.7 | 5.9 | 5.7 | 5.9 | 30,007 | +3.51% |
| 2026-06-23 | 5.7 | 5.8 | 5.6 | 5.7 | 41,560 | +0.00% |
| 2026-06-22 | 5.7 | 5.8 | 5.7 | 5.7 | 75,236 | -1.72% |
| 2026-06-21 | 5.9 | 6 | 5.8 | 5.8 | 97,852 | -1.69% |
| 2026-06-18 | 6.3 | 6.3 | 5.9 | 5.9 | 83,733 | -4.84% |
| 2026-06-17 | 6.2 | 6.2 | 5.9 | 6.2 | 83,767 | +8.77% |
| 2026-06-16 | 6.2 | 6.2 | 5.6 | 5.7 | 201,566 | -6.56% |
| 2026-06-15 | 6.2 | 6.3 | 6.1 | 6.1 | 98,791 | +0.00% |
| 2026-06-14 | 6.1 | 6.1 | 6 | 6.1 | 66,331 | +1.67% |
| 2026-06-11 | 5.9 | 6.1 | 5.9 | 6 | 52,184 | +1.69% |
| 2026-06-10 | 6 | 6.2 | 5.9 | 5.9 | 178,829 | +1.72% |
| 2026-06-09 | 5.8 | 6 | 5.7 | 5.8 | 22,647 | +0.00% |
| 2026-06-08 | 5.8 | 6.2 | 5.5 | 5.8 | 37,235 | -4.92% |
| 2026-06-07 | 5.6 | 6.1 | 5.6 | 6.1 | 211,895 | +8.93% |
| 2026-06-04 | 5.7 | 5.8 | 5.5 | 5.6 | 143,926 | -1.75% |
| 2026-06-03 | 5.7 | 5.8 | 5.5 | 5.7 | 92,283 | +0.00% |
| 2026-06-02 | 5.6 | 5.8 | 5.5 | 5.7 | 10,866 | +1.79% |
| 2026-06-01 | 5.8 | 5.8 | 5.4 | 5.6 | 17,610 | +1.82% |
| 2026-05-24 | 5.6 | 5.6 | 5.5 | 5.5 | 9,764 | -1.79% |
| 2026-05-23 | 5.6 | 5.6 | 5.5 | 5.6 | 22,799 | -1.75% |
| 2026-05-21 | 5.7 | 5.9 | 5.5 | 5.7 | 25,617 | -1.72% |
| 2026-05-20 | 5.8 | 5.8 | 5.5 | 5.8 | 75,586 | +9.43% |
| 2026-05-19 | 5.3 | 5.5 | 5.2 | 5.3 | 41,535 | +3.92% |
| 2026-05-18 | 5.5 | 5.5 | 5 | 5.1 | 55,570 | -5.56% |
| 2026-05-17 | 5.3 | 5.4 | 5.3 | 5.4 | 13,454 | +1.89% |
| 2026-05-14 | 5.6 | 5.6 | 5.2 | 5.3 | 38,008 | -1.85% |
| 2026-05-13 | 5.4 | 5.5 | 5.3 | 5.4 | 87,968 | +1.89% |
| 2026-05-12 | 5.4 | 5.4 | 5.3 | 5.3 | 8,283 | -1.85% |
| 2026-05-11 | 5.7 | 5.7 | 5.3 | 5.4 | 15,587 | -1.82% |
| 2026-05-10 | 5.7 | 5.7 | 5.4 | 5.5 | 34,645 | +0.00% |
| 2026-05-07 | 5.7 | 5.7 | 5.5 | 5.5 | 27,913 | +0.00% |
| 2026-05-06 | 5.5 | 5.7 | 5.5 | 5.5 | 14,003 | +0.00% |
| 2026-05-05 | 5.5 | 5.8 | 5.5 | 5.5 | 13,118 | +0.00% |
| 2026-05-04 | 5.8 | 5.8 | 5.5 | 5.5 | 77,796 | -1.79% |
| 2026-05-03 | 5.5 | 5.8 | 5.5 | 5.6 | 64,782 | +3.70% |
| 2026-04-30 | 5.4 | 5.7 | 5.2 | 5.4 | 41,330 | -1.82% |