DSE : MTB
Mutual Trust Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 12.7 BDT (At close: Oct 29, 2026) · Market cap 15.38B
Latest research: Mutual Trust Bank financial analysis: NII squeezed by deposit costs, 5.8% NPL, 13.6% CRAR, no cash dividend under Tk2,000 crore rule (Oct 2026) · Mutual Trust Bank: deposit costs have nearly erased net interest income, bond gains and tax credits now carry profit, and capital headroom is thin
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Mutual Trust Bank PLC. (MTB) closed at 12.7 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 | 12.9 | 12.9 | 12.7 | 12.7 | 582,494 | -1.55% |
| 2026-10-28 | 12.9 | 12.9 | 12.7 | 12.9 | 857,905 | +2.38% |
| 2026-10-27 | 12.9 | 12.9 | 12.6 | 12.6 | 641,685 | -2.33% |
| 2026-10-26 | 13 | 13 | 12.9 | 12.9 | 423,296 | -0.77% |
| 2026-10-25 | 13.2 | 13.3 | 13 | 13 | 1,240,538 | +0.00% |
| 2026-10-19 | 12.9 | 13 | 12.7 | 13 | 906,781 | +1.56% |
| 2026-10-17 | 13 | 13.1 | 12.7 | 12.8 | 952,607 | -1.54% |
| 2026-10-15 | 13.2 | 13.2 | 12.9 | 13 | 339,573 | +0.00% |
| 2026-10-14 | 13.2 | 13.2 | 12.9 | 13 | 256,515 | +0.00% |
| 2026-10-13 | 13.3 | 13.3 | 12.9 | 13 | 1,499,806 | +0.00% |
| 2026-10-12 | 13.2 | 13.3 | 13 | 13 | 500,677 | -1.52% |
| 2026-10-11 | 13.2 | 13.4 | 13.1 | 13.2 | 84,233 | +0.00% |
| 2026-10-08 | 13.2 | 13.4 | 13.1 | 13.2 | 382,086 | -0.75% |
| 2026-10-07 | 13.3 | 13.5 | 13.3 | 13.3 | 276,246 | +0.00% |
| 2026-10-06 | 13.4 | 13.5 | 13.2 | 13.3 | 303,773 | -0.75% |
| 2026-10-05 | 13.5 | 13.5 | 13.3 | 13.4 | 91,868 | +0.00% |
| 2026-10-04 | 13.4 | 13.5 | 13.3 | 13.4 | 118,182 | -0.74% |
| 2026-10-01 | 13.6 | 13.6 | 13.4 | 13.5 | 103,916 | +0.00% |
| 2026-09-30 | 13.4 | 13.6 | 13.4 | 13.5 | 222,272 | +0.00% |
| 2026-09-29 | 13.6 | 13.6 | 13.3 | 13.5 | 208,142 | +0.00% |
| 2026-09-28 | 13.5 | 13.6 | 13.3 | 13.5 | 88,808 | +0.00% |
| 2026-09-27 | 13.7 | 13.7 | 13.4 | 13.5 | 237,524 | -0.74% |
| 2026-09-24 | 13.7 | 13.9 | 13.5 | 13.6 | 498,712 | -0.73% |
| 2026-09-23 | 13.7 | 13.9 | 13.4 | 13.7 | 905,106 | +0.74% |
| 2026-09-22 | 13.3 | 13.7 | 13.2 | 13.6 | 771,458 | +1.49% |
| 2026-09-21 | 13.2 | 13.6 | 13 | 13.4 | 394,232 | +0.75% |
| 2026-09-20 | 13 | 13.3 | 12.7 | 13.3 | 620,030 | +3.10% |
| 2026-09-17 | 12.9 | 13.1 | 12.7 | 12.9 | 351,017 | +0.78% |
| 2026-09-16 | 12.6 | 13 | 12.6 | 12.8 | 223,253 | +2.40% |
| 2026-09-15 | 12.5 | 12.7 | 12.3 | 12.5 | 143,599 | +0.81% |
| 2026-09-14 | 12.5 | 12.8 | 12.4 | 12.4 | 312,581 | -0.80% |
| 2026-09-13 | 13 | 13 | 12.4 | 12.5 | 531,407 | -3.10% |
| 2026-09-10 | 12.9 | 13.1 | 12.9 | 12.9 | 72,767 | +0.00% |
| 2026-09-09 | 13.2 | 13.2 | 12.7 | 12.9 | 619,330 | -1.53% |
| 2026-09-08 | 13.1 | 13.5 | 12.9 | 13.1 | 1,507,299 | -0.76% |
| 2026-09-07 | 13.2 | 13.4 | 13.1 | 13.2 | 774,961 | -1.49% |
| 2026-09-06 | 13.3 | 13.5 | 13.2 | 13.4 | 179,637 | +0.75% |
| 2026-09-03 | 13.4 | 13.5 | 13.3 | 13.3 | 54,860 | -0.75% |
| 2026-09-02 | 13.3 | 13.4 | 13.3 | 13.4 | 187,763 | +0.75% |
| 2026-09-01 | 13.3 | 13.6 | 12.9 | 13.3 | 983,703 | +3.10% |
| 2026-08-31 | 13.2 | 13.2 | 12.8 | 12.9 | 248,797 | -1.53% |
| 2026-08-30 | 13.3 | 13.5 | 13 | 13.1 | 255,589 | -1.50% |
| 2026-08-27 | 13.4 | 13.5 | 13.3 | 13.3 | 215,931 | -0.75% |
| 2026-08-25 | 13.5 | 13.5 | 13.4 | 13.4 | 149,426 | +0.00% |
| 2026-08-24 | 13.4 | 13.6 | 13.4 | 13.4 | 600,070 | -0.74% |
| 2026-08-23 | 14.5 | 14.5 | 13.4 | 13.5 | 706,860 | -0.74% |
| 2026-08-20 | 13.5 | 13.6 | 13.5 | 13.6 | 282,983 | +0.74% |
| 2026-08-19 | 13.5 | 13.6 | 13.3 | 13.5 | 410,037 | +0.00% |
| 2026-08-18 | 13.5 | 13.6 | 13.4 | 13.5 | 952,228 | +0.75% |
| 2026-08-17 | 13.4 | 13.6 | 13.3 | 13.4 | 1,817,196 | +0.00% |
| 2026-08-16 | 13.5 | 13.6 | 13.3 | 13.4 | 506,005 | +0.00% |
| 2026-08-13 | 13.4 | 13.7 | 13.3 | 13.4 | 1,381,567 | -0.74% |
| 2026-08-12 | 13.5 | 13.8 | 13.4 | 13.5 | 1,183,390 | +0.00% |
| 2026-08-11 | 13.5 | 13.6 | 13.3 | 13.5 | 1,347,171 | +1.50% |
| 2026-08-10 | 13.3 | 13.4 | 13.2 | 13.3 | 296,599 | +0.76% |
| 2026-08-09 | 13.3 | 13.3 | 13.2 | 13.2 | 315,150 | +0.00% |
| 2026-08-06 | 13.4 | 13.5 | 13.2 | 13.2 | 1,004,340 | -1.49% |
| 2026-08-04 | 13.4 | 13.5 | 13.3 | 13.4 | 406,770 | +0.00% |
| 2026-08-03 | 13.4 | 13.5 | 13.3 | 13.4 | 952,364 | +0.00% |
| 2026-08-02 | 13.4 | 13.6 | 13.2 | 13.4 | 396,621 | +0.00% |
| 2026-07-30 | 13.6 | 13.6 | 13.2 | 13.4 | 788,136 | -1.47% |
| 2026-07-29 | 13.9 | 13.9 | 13.5 | 13.6 | 1,031,337 | -0.73% |
| 2026-07-28 | 13.7 | 13.8 | 13.6 | 13.7 | 751,493 | +0.74% |
| 2026-07-27 | 13.6 | 13.7 | 13.5 | 13.6 | 416,265 | +0.74% |
| 2026-07-26 | 13.6 | 13.7 | 13.5 | 13.5 | 940,433 | -0.74% |
| 2026-07-23 | 13.7 | 13.9 | 13.5 | 13.6 | 3,041,609 | -0.73% |
| 2026-07-22 | 13.7 | 14.1 | 13.7 | 13.7 | 1,450,978 | -2.14% |
| 2026-07-21 | 14 | 14.2 | 13.7 | 14 | 2,050,844 | +2.19% |
| 2026-07-20 | 13.7 | 13.8 | 13.6 | 13.7 | 260,106 | +0.74% |
| 2026-07-19 | 13.9 | 13.9 | 13.6 | 13.6 | 284,372 | -1.45% |
| 2026-07-16 | 13.8 | 14.1 | 13.8 | 13.8 | 608,119 | -0.72% |
| 2026-07-15 | 13.9 | 14.2 | 13.8 | 13.9 | 2,444,631 | -0.71% |
| 2026-07-14 | 13.9 | 14.3 | 13.9 | 14 | 1,418,597 | +0.00% |
| 2026-07-13 | 14.2 | 14.4 | 14 | 14 | 1,361,547 | -1.41% |
| 2026-07-12 | 13.7 | 14.4 | 13.7 | 14.2 | 3,287,522 | +3.65% |
| 2026-07-09 | 13.7 | 13.8 | 13.2 | 13.7 | 1,441,694 | +3.01% |
| 2026-07-08 | 13.3 | 13.5 | 13.2 | 13.3 | 655,714 | -0.75% |
| 2026-07-07 | 13.4 | 13.5 | 13.3 | 13.4 | 1,039,544 | -0.74% |
| 2026-07-06 | 13.5 | 13.6 | 13.4 | 13.5 | 1,117,756 | +0.00% |
| 2026-07-05 | 13.2 | 13.6 | 13.2 | 13.5 | 1,666,230 | -0.74% |
| 2026-07-02 | 13.6 | 13.8 | 13.5 | 13.6 | 1,099,186 | +0.00% |
| 2026-06-30 | 13.6 | 13.9 | 13.1 | 13.6 | 3,030,301 | +3.03% |
| 2026-06-29 | 13.2 | 13.3 | 13.1 | 13.2 | 2,438,032 | +0.00% |
| 2026-06-28 | 13.1 | 13.2 | 12.9 | 13.2 | 2,961,188 | +1.54% |
| 2026-06-25 | 13 | 13 | 12.7 | 13 | 1,466,585 | +2.36% |
| 2026-06-24 | 12.7 | 12.8 | 11.8 | 12.7 | 781,558 | +0.00% |
| 2026-06-23 | 12.6 | 12.8 | 12.5 | 12.7 | 3,077,907 | +0.79% |
| 2026-06-22 | 12.6 | 13 | 12.6 | 12.6 | 2,228,829 | -2.33% |
| 2026-06-21 | 12.9 | 13.1 | 12.6 | 12.9 | 4,315,152 | +3.94% |
| 2026-06-17 | 12.232 | 12.5 | 12.054 | 12.411 | 3,723,412 | +2.21% |
| 2026-06-16 | 12.5 | 12.589 | 12.054 | 12.143 | 4,711,412 | -3.55% |
| 2026-06-15 | 12.679 | 13.125 | 12.411 | 12.589 | 8,388,206 | -0.70% |
| 2026-06-14 | 11.607 | 12.768 | 11.607 | 12.679 | 10,491,122 | +9.23% |
| 2026-06-11 | 11.339 | 11.696 | 11.25 | 11.607 | 1,972,410 | +2.36% |
| 2026-06-10 | 11.339 | 11.696 | 11.161 | 11.339 | 9,675,797 | +0.00% |
| 2026-06-09 | 11.161 | 11.429 | 10.982 | 11.339 | 2,413,163 | +2.42% |
| 2026-06-08 | 11.339 | 11.339 | 10.982 | 11.071 | 4,611,325 | -1.59% |
| 2026-06-07 | 11.25 | 11.429 | 11.161 | 11.25 | 4,168,722 | +0.80% |
| 2026-06-04 | 11.25 | 11.25 | 11.071 | 11.161 | 6,279,931 | -0.79% |
| 2026-06-03 | 10.982 | 11.429 | 10.982 | 11.25 | 2,186,549 | +2.44% |
| 2026-06-02 | 10.714 | 11.161 | 10.714 | 10.982 | 4,491,892 | +2.50% |
| 2026-06-01 | 10.625 | 10.804 | 10.446 | 10.714 | 3,516,741 | +2.56% |
| 2026-05-24 | 10.536 | 10.536 | 10.268 | 10.446 | 523,958 | +0.00% |
| 2026-05-23 | 10.446 | 10.625 | 10.357 | 10.446 | 635,644 | +0.86% |
| 2026-05-21 | 10.536 | 10.536 | 10.089 | 10.357 | 1,015,734 | -7.20% |
| 2026-05-19 | 11.161 | 11.25 | 11.071 | 11.161 | 710,725 | +0.00% |
| 2026-05-18 | 11.161 | 11.161 | 11.071 | 11.161 | 382,612 | +0.00% |
| 2026-05-17 | 11.071 | 11.161 | 10.804 | 11.161 | 233,955 | +0.00% |
| 2026-05-14 | 11.161 | 11.161 | 11.071 | 11.161 | 284,082 | +1.63% |
| 2026-05-13 | 10.982 | 11.161 | 10.982 | 10.982 | 551,908 | -0.81% |
| 2026-05-12 | 11.161 | 11.161 | 10.982 | 11.071 | 156,253 | +0.00% |
| 2026-05-11 | 11.161 | 11.25 | 11.071 | 11.071 | 496,833 | -0.80% |
| 2026-05-10 | 11.339 | 11.339 | 11.071 | 11.161 | 356,498 | +0.00% |
| 2026-05-07 | 11.339 | 11.339 | 11.161 | 11.161 | 550,012 | +0.00% |
| 2026-05-06 | 11.339 | 11.339 | 11.161 | 11.161 | 747,524 | -0.79% |
| 2026-05-05 | 11.429 | 11.429 | 11.161 | 11.25 | 780,551 | -0.79% |
| 2026-05-04 | 11.607 | 11.607 | 11.25 | 11.339 | 973,833 | +0.00% |
| 2026-05-03 | 11.429 | 11.518 | 11.25 | 11.339 | 1,649,863 | -0.78% |
| 2026-04-30 | 11.607 | 11.696 | 11.25 | 11.429 | 1,064,243 | -1.54% |
| 2026-04-29 | 11.607 | 12.143 | 11.429 | 11.607 | 8,022,460 | -1.52% |