DSE : MIDLANDBNK
Midland Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 17.2 BDT (At close: Oct 29, 2026) · Market cap 11.67B
Latest research: Midland Bank financial analysis: negative NII, treasury-led profit, 3.1% NPL and a 66% gap to the Tk2,000 crore rule (Oct 2026) · Midland Bank: a 3.1% NPL bank whose interest margin has turned negative, now earning its living from treasury bills, and 66% short of the Tk2,000 crore paid-up line
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Midland Bank PLC. (MIDLANDBNK) closed at 16.9 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.9 | 17.3 | 16.7 | 16.9 | 718,509 | -1.17% |
| 2026-11-01 | 17.5 | 17.5 | 17 | 17.1 | 821,386 | -0.58% |
| 2026-10-29 | 17.3 | 17.5 | 17.1 | 17.2 | 1,499,776 | +0.58% |
| 2026-10-28 | 17.2 | 17.2 | 16.9 | 17.1 | 590,231 | +0.59% |
| 2026-10-27 | 17.1 | 17.3 | 16.7 | 17 | 1,379,709 | -1.16% |
| 2026-10-26 | 17.5 | 17.6 | 17.1 | 17.2 | 1,279,685 | -1.71% |
| 2026-10-25 | 16.7 | 17.6 | 16.7 | 17.5 | 2,657,014 | +5.42% |
| 2026-10-19 | 16.6 | 16.7 | 16.1 | 16.6 | 737,352 | +1.84% |
| 2026-10-17 | 16.3 | 16.5 | 16.2 | 16.3 | 272,215 | +0.00% |
| 2026-10-15 | 16.1 | 16.3 | 16.1 | 16.3 | 288,232 | +1.24% |
| 2026-10-14 | 16.1 | 16.2 | 15.9 | 16.1 | 171,378 | +0.63% |
| 2026-10-13 | 16 | 16.2 | 15.9 | 16 | 556,411 | +0.00% |
| 2026-10-12 | 16.2 | 16.3 | 16 | 16 | 533,736 | -1.23% |
| 2026-10-11 | 16.3 | 16.4 | 16.1 | 16.2 | 592,909 | +0.00% |
| 2026-10-08 | 16.2 | 16.5 | 16.1 | 16.2 | 637,838 | +0.62% |
| 2026-10-07 | 16.2 | 16.4 | 16.1 | 16.1 | 769,327 | -1.23% |
| 2026-10-06 | 16.3 | 16.7 | 16.2 | 16.3 | 337,524 | -1.21% |
| 2026-10-05 | 16.5 | 16.9 | 16.4 | 16.5 | 310,683 | -0.60% |
| 2026-10-04 | 16.9 | 16.9 | 16.6 | 16.6 | 514,995 | -1.78% |
| 2026-10-01 | 16.9 | 17.3 | 16.9 | 16.9 | 615,260 | -0.59% |
| 2026-09-30 | 17 | 17.3 | 16.6 | 17 | 800,410 | +1.80% |
| 2026-09-29 | 16.7 | 16.9 | 16.6 | 16.7 | 291,492 | +0.00% |
| 2026-09-28 | 16.8 | 16.9 | 16.6 | 16.7 | 534,271 | -0.60% |
| 2026-09-27 | 16.9 | 17.1 | 16.8 | 16.8 | 492,187 | -1.18% |
| 2026-09-24 | 17.2 | 17.3 | 16.9 | 17 | 958,544 | +0.00% |
| 2026-09-23 | 17 | 17.1 | 16.8 | 17 | 787,575 | +0.00% |
| 2026-09-22 | 17.3 | 17.3 | 16.9 | 17 | 917,427 | -1.16% |
| 2026-09-21 | 17.3 | 17.8 | 17 | 17.2 | 2,304,200 | -0.58% |
| 2026-09-20 | 16.9 | 17.4 | 16.8 | 17.3 | 1,345,253 | +3.59% |
| 2026-09-17 | 16.7 | 17.1 | 16.2 | 16.7 | 1,421,022 | +1.83% |
| 2026-09-16 | 16.4 | 16.7 | 16.3 | 16.4 | 742,401 | -0.61% |
| 2026-09-15 | 16.5 | 16.5 | 16.1 | 16.5 | 647,419 | +2.48% |
| 2026-09-14 | 16.2 | 16.4 | 16 | 16.1 | 565,350 | -0.62% |
| 2026-09-13 | 17 | 17 | 16.1 | 16.2 | 863,298 | -2.41% |
| 2026-09-10 | 16.6 | 16.9 | 16.5 | 16.6 | 293,592 | +0.00% |
| 2026-09-09 | 16.6 | 16.7 | 16.3 | 16.6 | 384,295 | +0.00% |
| 2026-09-08 | 16.6 | 17.1 | 16.6 | 16.6 | 706,465 | -1.19% |
| 2026-09-07 | 16.8 | 17 | 16.5 | 16.8 | 697,478 | -0.59% |
| 2026-09-06 | 17.2 | 17.2 | 16.8 | 16.9 | 668,282 | -1.74% |
| 2026-09-03 | 17.2 | 17.3 | 17.1 | 17.2 | 613,337 | +0.58% |
| 2026-09-02 | 17.1 | 17.3 | 17 | 17.1 | 736,315 | -0.58% |
| 2026-09-01 | 17.2 | 17.4 | 16.9 | 17.2 | 493,024 | +2.38% |
| 2026-08-31 | 16.8 | 17.3 | 16.7 | 16.8 | 1,043,258 | -1.75% |
| 2026-08-30 | 17.6 | 17.7 | 17 | 17.1 | 1,266,588 | -2.84% |
| 2026-08-27 | 17.8 | 17.9 | 17.6 | 17.6 | 552,921 | -0.56% |
| 2026-08-25 | 17.7 | 17.8 | 17.5 | 17.7 | 629,632 | +1.14% |
| 2026-08-24 | 17.5 | 18 | 17.4 | 17.5 | 1,203,923 | -2.23% |
| 2026-08-23 | 18.2 | 18.3 | 17.8 | 17.9 | 834,560 | -1.10% |
| 2026-08-20 | 18.1 | 18.3 | 18 | 18.1 | 856,165 | +0.00% |
| 2026-08-19 | 18.1 | 18.3 | 18 | 18.1 | 1,121,228 | -0.55% |
| 2026-08-18 | 18.4 | 18.7 | 18.1 | 18.2 | 1,623,890 | +0.00% |
| 2026-08-17 | 18.2 | 18.5 | 18 | 18.2 | 1,283,782 | +0.00% |
| 2026-08-16 | 18.6 | 18.6 | 18.2 | 18.2 | 1,399,668 | -1.62% |
| 2026-08-13 | 18.5 | 18.7 | 18.3 | 18.5 | 1,962,063 | -0.54% |
| 2026-08-12 | 18.6 | 19.4 | 18.5 | 18.6 | 2,148,318 | -2.62% |
| 2026-08-11 | 18.3 | 19.3 | 18.1 | 19.1 | 4,144,799 | +5.52% |
| 2026-08-10 | 17.9 | 18.3 | 17.8 | 18.1 | 778,666 | +1.12% |
| 2026-08-09 | 18.1 | 18.2 | 17.8 | 17.9 | 1,119,534 | -1.10% |
| 2026-08-06 | 18.1 | 18.7 | 18 | 18.1 | 1,786,347 | -2.69% |
| 2026-08-04 | 18.6 | 18.8 | 18.5 | 18.6 | 1,341,151 | +0.54% |
| 2026-08-03 | 18.5 | 18.6 | 18.4 | 18.5 | 1,334,344 | +0.54% |
| 2026-08-02 | 18.7 | 18.8 | 18.3 | 18.4 | 1,682,181 | -1.08% |
| 2026-07-30 | 18.6 | 18.7 | 18.4 | 18.6 | 1,926,575 | +0.00% |
| 2026-07-29 | 18.6 | 19.7 | 18.5 | 18.6 | 2,777,682 | -2.11% |
| 2026-07-28 | 19 | 19.2 | 18.6 | 19 | 3,580,450 | +1.60% |
| 2026-07-27 | 18.7 | 18.8 | 18.3 | 18.7 | 1,376,970 | +2.75% |
| 2026-07-26 | 18.8 | 19 | 17.8 | 18.2 | 3,180,686 | -3.19% |
| 2026-07-23 | 18.8 | 19.4 | 18.7 | 18.8 | 3,043,666 | -2.08% |
| 2026-07-22 | 19.2 | 19.9 | 19 | 19.2 | 4,750,115 | -1.54% |
| 2026-07-21 | 19.5 | 19.8 | 18.8 | 19.5 | 6,788,171 | +4.28% |
| 2026-07-20 | 18.7 | 19 | 17.6 | 18.7 | 4,146,575 | +4.47% |
| 2026-07-19 | 18.4 | 18.7 | 17.8 | 17.9 | 3,436,299 | -2.72% |
| 2026-07-16 | 18.7 | 19.2 | 18.3 | 18.4 | 4,273,687 | -1.60% |
| 2026-07-15 | 18.7 | 18.9 | 17.7 | 18.7 | 6,504,094 | +4.47% |
| 2026-07-14 | 17.9 | 18.1 | 17.3 | 17.9 | 4,967,336 | +1.70% |
| 2026-07-13 | 16.6 | 17.7 | 16.6 | 17.6 | 8,078,127 | +6.67% |
| 2026-07-12 | 16.1 | 16.6 | 16.1 | 16.5 | 1,356,168 | +1.85% |
| 2026-07-09 | 16.2 | 16.4 | 16.1 | 16.2 | 1,024,760 | +0.00% |
| 2026-07-08 | 16.4 | 16.4 | 16.2 | 16.2 | 998,419 | -0.61% |
| 2026-07-07 | 16.3 | 16.5 | 16.2 | 16.3 | 1,095,844 | +0.00% |
| 2026-07-06 | 16.3 | 16.5 | 16.2 | 16.3 | 1,428,714 | +0.00% |
| 2026-07-05 | 16.4 | 16.5 | 16.2 | 16.3 | 1,228,039 | -0.61% |
| 2026-07-02 | 16.4 | 16.6 | 16.3 | 16.4 | 1,330,836 | -1.20% |
| 2026-06-30 | 16.7 | 16.8 | 16.5 | 16.6 | 1,248,981 | -0.60% |
| 2026-06-29 | 16.7 | 16.9 | 16.4 | 16.7 | 2,743,678 | -0.60% |
| 2026-06-28 | 16.3 | 17 | 16.2 | 16.8 | 3,063,259 | +4.35% |
| 2026-06-25 | 16.1 | 16.3 | 15.8 | 16.1 | 1,184,623 | +1.26% |
| 2026-06-24 | 15.9 | 16 | 15.8 | 15.9 | 613,389 | -0.62% |
| 2026-06-23 | 16 | 16.1 | 15.5 | 16 | 904,545 | +1.27% |
| 2026-06-22 | 16.3 | 16.3 | 15.7 | 15.8 | 1,431,625 | -2.47% |
| 2026-06-21 | 16.4 | 16.5 | 16.1 | 16.2 | 1,425,845 | -0.61% |
| 2026-06-18 | 16.6 | 16.6 | 16.2 | 16.3 | 2,015,053 | -1.21% |
| 2026-06-17 | 16.4 | 16.7 | 16.2 | 16.5 | 2,257,191 | +1.23% |
| 2026-06-16 | 16.3 | 16.5 | 16.1 | 16.3 | 2,942,944 | -1.21% |
| 2026-06-15 | 16.8 | 17.2 | 16.4 | 16.5 | 4,560,678 | -1.20% |
| 2026-06-14 | 16.3 | 16.8 | 16.2 | 16.7 | 5,988,852 | +4.37% |
| 2026-06-11 | 15.6 | 16.4 | 15.5 | 16 | 3,237,391 | +2.56% |
| 2026-06-10 | 15.3 | 16.1 | 15.2 | 15.6 | 3,148,734 | +1.96% |
| 2026-06-09 | 15 | 15.4 | 15 | 15.3 | 1,305,847 | +2.00% |
| 2026-06-08 | 15 | 15.2 | 14.8 | 15 | 1,289,844 | +0.00% |
| 2026-06-07 | 15.3 | 15.3 | 14.9 | 15 | 1,907,970 | -0.66% |
| 2026-06-04 | 15.1 | 15.2 | 14.9 | 15.1 | 803,911 | +0.00% |
| 2026-06-03 | 15.3 | 15.5 | 15 | 15.1 | 876,816 | -1.31% |
| 2026-06-02 | 14.8 | 15.6 | 14.6 | 15.3 | 2,219,816 | +7.94% |
| 2026-05-24 | 14.369 | 14.563 | 14.175 | 14.466 | 962,934 | +0.68% |
| 2026-05-23 | 14.369 | 14.466 | 14.175 | 14.369 | 650,472 | +0.68% |
| 2026-05-21 | 14.563 | 14.563 | 14.078 | 14.272 | 1,025,429 | +0.00% |
| 2026-05-20 | 14.369 | 14.466 | 14.078 | 14.272 | 720,408 | +0.00% |
| 2026-05-19 | 14.369 | 14.563 | 14.175 | 14.272 | 677,641 | -0.68% |
| 2026-05-18 | 14.563 | 14.563 | 14.369 | 14.369 | 538,007 | -1.33% |
| 2026-05-17 | 14.854 | 14.854 | 14.466 | 14.563 | 592,789 | -1.32% |
| 2026-05-14 | 15.049 | 15.146 | 14.66 | 14.757 | 896,799 | -1.94% |
| 2026-05-13 | 15.146 | 15.146 | 14.854 | 15.049 | 676,593 | +0.65% |
| 2026-05-12 | 14.66 | 15.146 | 14.66 | 14.951 | 1,036,027 | +2.67% |
| 2026-05-11 | 14.563 | 14.757 | 14.563 | 14.563 | 417,042 | -0.66% |
| 2026-05-10 | 14.951 | 15.049 | 14.563 | 14.66 | 901,330 | -1.31% |
| 2026-05-07 | 15.049 | 15.146 | 14.854 | 14.854 | 502,727 | -0.65% |
| 2026-05-06 | 15.146 | 15.146 | 14.854 | 14.951 | 515,704 | +0.00% |
| 2026-05-05 | 15.146 | 15.34 | 14.854 | 14.951 | 784,612 | -1.28% |
| 2026-05-04 | 15.631 | 15.631 | 15.146 | 15.146 | 1,398,318 | -1.89% |