Miteri Development Bank LimitedPrice History

MDB

Development Banks Listed Website ↗

Rs558 +1 ▲ 0.18%

As of Fri, Oct 02 · 02:59 PM

EPS

11.60

P/E Ratio

48.10

Book Value

143.20

PBV

3.90

1Y Yield

-5.42%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MDB price summary

Over the last year, Miteri Development Bank Limited (MDB) traded between Rs 530.5 (Oct 26, 2025) and Rs 705.8 (Mar 09, 2026). It last closed at Rs 558 on Oct 02, 2026, down 5.42% over the period. Average daily volume: 15,331 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	556	560	556	558	+1	▲ 0.18%	13,376
Oct 01, 2026	558	563.9	550	557	-2	▼ 0.36%	9,201
Sep 30, 2026	574.6	574.6	556	559	-4	▼ 0.71%	9,385
Sep 29, 2026	571	571	561.1	563	-3.8	▼ 0.67%	2,672
Sep 28, 2026	566	579	563	566.8	+6.8	▲ 1.21%	26,170
Sep 24, 2026	560	563	554	560	+4.9	▲ 0.88%	4,541
Sep 23, 2026	565	569.3	555	555.1	-14.9	▼ 2.61%	9,187
Sep 22, 2026	579	579	568	570	+3	▲ 0.53%	6,165
Sep 18, 2026	564	573.9	563	567	-1.5	▼ 0.26%	4,544
Sep 17, 2026	580	580	568.2	568.5	-1.5	▼ 0.26%	6,793
Sep 16, 2026	582.5	582.5	566.3	570	-2.9	▼ 0.51%	2,234
Sep 15, 2026	575	592	566	572.9	+7.9	▲ 1.40%	15,397
Sep 14, 2026	551	566.9	551	565	+14	▲ 2.54%	7,477
Sep 11, 2026	551.1	559	548	551	+1	▲ 0.18%	3,636
Sep 10, 2026	550	558	550	550	-6	▼ 1.08%	5,149
Sep 09, 2026	556	567.5	550.1	556	-3.7	▼ 0.66%	10,722
Sep 07, 2026	550.8	562	550.8	559.7	+6.7	▲ 1.21%	10,109
Sep 03, 2026	554.3	559.9	553	553	-0.5	▼ 0.09%	7,670
Sep 02, 2026	550	557	550	553.5	-1.5	▼ 0.27%	6,148
Sep 01, 2026	562	562	550	555	+1	▲ 0.18%	8,324
Aug 31, 2026	551	559	550	554	-3	▼ 0.54%	8,615
Aug 27, 2026	555.2	564	555	557	-5	▼ 0.89%	9,161
Aug 26, 2026	577.5	577.5	557	562	+1	▲ 0.18%	5,591
Aug 25, 2026	563	565	559	561	-2	▼ 0.36%	6,090
Aug 24, 2026	560	568	560	563	-4	▼ 0.71%	5,733
Aug 21, 2026	566.5	568	566.4	567	+0.8	▲ 0.14%	9,102
Aug 20, 2026	570	577	565	566.2	-4.3	▼ 0.75%	15,393
Aug 19, 2026	568	572.9	568	570.5	-8.5	▼ 1.47%	3,916
Aug 18, 2026	570.2	579	568	579	+7	▲ 1.22%	2,689
Aug 17, 2026	575	579.9	572	572	-7	▼ 1.21%	936
Aug 14, 2026	579	580	573	579	-4.7	▼ 0.81%	16,567
Aug 13, 2026	575	583.7	575	583.7	+3.9	▲ 0.67%	864
Aug 12, 2026	571	579.8	570	579.8	+3.8	▲ 0.66%	2,881
Aug 11, 2026	570	580	570	576	-2	▼ 0.35%	1,970
Aug 10, 2026	571.2	578	570	578	-0.2	▼ 0.03%	3,978
Aug 07, 2026	576.2	583.7	576.2	578.2	+0.2	▲ 0.03%	3,256
Aug 06, 2026	588	588	578	578	-9	▼ 1.53%	1,905
Aug 05, 2026	589	589	578	587	+4	▲ 0.69%	853
Aug 04, 2026	580	589	580	583	-5.5	▼ 0.93%	1,746
Aug 03, 2026	595	595	584	588.5	+2.5	▲ 0.43%	2,478
Jul 31, 2026	580	589.9	580	586	+2	▲ 0.34%	4,205
Jul 30, 2026	570	640	570	584	-6	▼ 1.02%	4,005
Jul 29, 2026	570	598	570	590	-3	▼ 0.51%	2,683
Jul 28, 2026	595	595	580	593	-2	▼ 0.34%	4,409
Jul 27, 2026	601	602	586.1	595	-7	▼ 1.16%	6,678
Jul 24, 2026	612	635.5	583.1	602	+8.1	▲ 1.36%	29,104
Jul 23, 2026	600.5	600.5	585	593.9	+6.9	▲ 1.18%	2,529
Jul 22, 2026	590	594.8	585.5	587	-7.2	▼ 1.21%	2,717
Jul 21, 2026	594	600	591.5	594.2	-5.8	▼ 0.97%	8,366
Jul 20, 2026	600	602.9	590	600	+3.4	▲ 0.57%	8,917
Jul 17, 2026	583	596.6	583	596.6	+14.6	▲ 2.51%	5,260
Jul 16, 2026	568	582	568	582	+7	▲ 1.22%	7,145
Jul 15, 2026	578.3	579	572.7	575	-8.5	▼ 1.46%	4,181
Jul 14, 2026	561	583.5	558	583.5	+11	▲ 1.92%	6,030
Jul 13, 2026	566.2	574	565.2	572.5	+5.5	▲ 0.97%	5,241
Jul 10, 2026	573	573	565.2	567	-6	▼ 1.05%	3,392
Jul 09, 2026	571	573	565	573	-2	▼ 0.35%	6,090
Jul 08, 2026	588	588	570	575	-9	▼ 1.54%	5,930
Jul 07, 2026	579	584	575	584	+6.1	▲ 1.06%	4,752
Jul 06, 2026	572.1	589	571.6	577.9	-1.4	▼ 0.24%	6,231
Jul 03, 2026	580.4	589.9	578.1	579.3	-2.7	▼ 0.46%	25,608
Jul 02, 2026	593.4	599.4	580	582	0	• 0.00%	8,404
Jul 01, 2026	597.4	597.4	571.1	582	+2	▲ 0.34%	6,962
Jun 30, 2026	582	584.9	578.6	580	-2.9	▼ 0.50%	14,151
Jun 29, 2026	587.5	587.5	577.2	582.9	-4.1	▼ 0.70%	5,192
Jun 26, 2026	590	590	580	587	-3	▼ 0.51%	5,400
Jun 25, 2026	589	591	583	590	0	• 0.00%	3,667
Jun 24, 2026	627.9	627.9	582.1	590	-8	▼ 1.34%	7,458
Jun 23, 2026	629	629	592.5	598	-4	▼ 0.66%	4,470
Jun 22, 2026	600	614.9	598.4	602	+2	▲ 0.33%	9,993
Jun 19, 2026	604	604	595	600	+5	▲ 0.84%	5,179
Jun 18, 2026	603	603	595	595	-8	▼ 1.33%	6,281
Jun 17, 2026	590	605	575	603	+1.1	▲ 0.18%	3,681
Jun 16, 2026	634	634	590	601.9	-4.1	▼ 0.68%	13,870
Jun 15, 2026	600.3	606	596	606	-0.9	▼ 0.15%	3,750
Jun 12, 2026	606	607	601.9	606.9	-1.1	▼ 0.18%	3,507
Jun 11, 2026	605.1	616	605.1	608	+2.9	▲ 0.48%	3,794
Jun 10, 2026	603	610	603	605.1	-2.9	▼ 0.48%	2,743
Jun 09, 2026	611	614.9	597	608	-3	▼ 0.49%	19,248
Jun 08, 2026	618.5	620	607	611	-9.4	▼ 1.52%	10,168
Jun 05, 2026	618.4	630	616	620.4	+2	▲ 0.32%	6,507
Jun 04, 2026	615	620	612	618.4	+0.3	▲ 0.05%	5,765
Jun 03, 2026	611	622	608.1	618.1	+8.1	▲ 1.33%	20,486
Jun 02, 2026	605.1	612	605.1	610	+6.2	▲ 1.03%	5,709
Jun 01, 2026	602	609	600	603.8	-8.6	▼ 1.40%	3,224
May 27, 2026	610	612.4	606	612.4	+1.4	▲ 0.23%	4,898
May 26, 2026	611.2	613	611	611	-3	▼ 0.49%	2,527
May 25, 2026	615	618	612.2	614	-0.6	▼ 0.10%	13,010
May 22, 2026	613	614.6	599	614.6	+8.6	▲ 1.42%	10,799
May 21, 2026	610	614	600	606	+4	▲ 0.66%	25,014
May 20, 2026	605	605	595	602	+2	▲ 0.33%	4,862
May 19, 2026	591.1	602	591.1	600	+3.9	▲ 0.65%	2,024
May 18, 2026	600	602	595	596.1	+1.1	▲ 0.18%	21,699
May 15, 2026	586.2	604.9	586	595	-5	▼ 0.83%	6,291
May 14, 2026	582.2	600	582.2	600	+5	▲ 0.84%	2,192
May 13, 2026	590	604.7	588	595	-5	▼ 0.83%	6,233
May 12, 2026	605.5	607.1	596	600	-5	▼ 0.83%	7,506
May 11, 2026	595	631	595	605	+7	▲ 1.17%	3,562
May 08, 2026	589	598.8	589	598	+10	▲ 1.70%	6,713
May 07, 2026	580	588	580	588	+5	▲ 0.86%	837
May 06, 2026	588	590	581.1	583	+3	▲ 0.52%	2,769
May 05, 2026	578	585	575.2	580	+1.9	▲ 0.33%	4,833
May 04, 2026	588	588	577	578.1	-6.9	▼ 1.18%	6,306
Apr 30, 2026	586	589.9	581.2	585	-6.5	▼ 1.10%	6,103
Apr 29, 2026	590	595	586.1	591.5	-3.5	▼ 0.59%	8,141
Apr 28, 2026	597	607	595	595	-2	▼ 0.34%	7,821
Apr 27, 2026	593	600	593	597	+4	▲ 0.67%	3,584
Apr 24, 2026	598	600	590.2	593	-5	▼ 0.84%	6,200
Apr 23, 2026	600	605	595	598	-12	▼ 1.97%	8,734
Apr 22, 2026	592.3	610	592.2	610	+5	▲ 0.83%	15,182
Apr 21, 2026	609.8	609.8	601.1	605	-4.8	▼ 0.79%	8,438
Apr 20, 2026	611.2	613	600	609.8	-1.4	▼ 0.23%	11,148
Apr 17, 2026	620	620	608	611.2	-8.7	▼ 1.40%	11,040
Apr 16, 2026	623	626	613.4	619.9	-6.1	▼ 0.97%	8,647
Apr 15, 2026	622	630	616	626	+4.1	▲ 0.66%	12,832
Apr 13, 2026	619	623	616	621.9	+3	▲ 0.48%	4,915
Apr 10, 2026	622	625	605.3	618.9	-9.1	▼ 1.45%	10,996
Apr 09, 2026	616	629	612.1	628	+12	▲ 1.95%	21,321
Apr 08, 2026	615	620	605.2	616	+13	▲ 2.16%	8,123
Apr 07, 2026	606	620	600	603	-14	▼ 2.27%	24,406
Apr 06, 2026	595	618	595	617	+19.1	▲ 3.19%	11,740
Apr 05, 2026	615	615	591.2	597.9	-19.1	▼ 3.10%	19,818
Apr 02, 2026	607	633	603.1	617	+3	▲ 0.49%	25,915
Apr 01, 2026	634.8	634.8	610	614	-14	▼ 2.23%	19,405
Mar 31, 2026	633	633	616	628	+7	▲ 1.13%	12,039
Mar 30, 2026	633	639	616	621	-12	▼ 1.90%	27,659
Mar 29, 2026	647.2	647.2	628	633	-17	▼ 2.62%	39,987
Mar 26, 2026	646	659.5	645	650	-5.9	▼ 0.90%	18,497
Mar 25, 2026	670	670	651	655.9	-9.1	▼ 1.37%	18,072
Mar 24, 2026	666.6	666.6	657	665	+6	▲ 0.91%	7,600
Mar 23, 2026	663.4	669	655	659	-7	▼ 1.05%	22,114
Mar 22, 2026	675	675	663	666	0	• 0.00%	49,542
Mar 19, 2026	662.9	682	650.5	666	+16	▲ 2.46%	60,647
Mar 17, 2026	646	658	646	650	-4	▼ 0.61%	12,168
Mar 16, 2026	665	667	651.7	654	-11	▼ 1.65%	13,335
Mar 15, 2026	660	673	657	665	+3.1	▲ 0.47%	37,257
Mar 12, 2026	650	662	642	661.9	+10.7	▲ 1.64%	28,926
Mar 11, 2026	672	672	650.1	651.2	-7.7	▼ 1.17%	35,145
Mar 10, 2026	700	700	655.1	658.9	-41.1	▼ 5.87%	1,18,665
Mar 09, 2026	679.3	705.8	679.3	700	+34	▲ 5.11%	5,500
Mar 03, 2026	632.8	666	629	666	+33.2	▲ 5.25%	55,988
Mar 01, 2026	624.8	633.5	624	632.8	-4.7	▼ 0.74%	8,245
Feb 26, 2026	631.5	640	620	637.5	+8.5	▲ 1.35%	20,159
Feb 25, 2026	617	639.9	617	629	0	• 0.00%	10,861
Feb 24, 2026	612	629.8	610	629	+16	▲ 2.61%	27,390
Feb 23, 2026	609	615	607	613	-1.5	▼ 0.24%	6,729
Feb 22, 2026	615.5	616	603	614.5	-4.5	▼ 0.73%	23,876
Feb 17, 2026	620.1	625	616.2	619	-9	▼ 1.43%	16,432
Feb 16, 2026	621	637	621	628	-4.9	▼ 0.77%	17,478
Feb 12, 2026	630	640	620.5	632.9	+2.9	▲ 0.46%	16,134
Feb 11, 2026	643.6	643.6	623	630	-1	▼ 0.16%	15,197
Feb 10, 2026	618.2	679	618.2	631	+2	▲ 0.32%	23,046
Feb 09, 2026	625	636	624	629	-5	▼ 0.79%	12,657
Feb 08, 2026	638.2	640.2	627.2	634	-4	▼ 0.63%	25,201
Feb 05, 2026	629	641	628.1	638	-2	▼ 0.31%	30,525
Feb 04, 2026	629	650	629	640	0	• 0.00%	23,305
Feb 03, 2026	645.6	656	635	640	-10	▼ 1.54%	27,814
Feb 02, 2026	637	660	637	650	0	• 0.00%	23,292
Feb 01, 2026	660	671.9	647.2	650	-10	▼ 1.52%	69,542
Jan 29, 2026	680	680	655	660	-8.9	▼ 1.33%	27,001
Jan 28, 2026	658.5	678	653	668.9	+13.9	▲ 2.12%	94,401
Jan 27, 2026	645	668	645	655	-3	▼ 0.46%	1,92,759
Jan 26, 2026	670	673	651.1	658	-5	▼ 0.75%	66,140
Jan 25, 2026	639	663	639	663	+25	▲ 3.92%	76,687
Jan 22, 2026	630	638	622	638	+5.4	▲ 0.85%	43,057
Jan 21, 2026	635	639.9	625.5	632.6	-1.4	▼ 0.22%	54,832
Jan 20, 2026	628	642	617	634	+18	▲ 2.92%	55,475
Jan 18, 2026	589	616.9	589	616	+15.5	▲ 2.58%	29,313
Jan 14, 2026	593	603.9	593	600.5	+0.3	▲ 0.05%	5,127
Jan 13, 2026	601	605.9	600.1	600.2	-4.9	▼ 0.81%	18,508
Jan 12, 2026	610	613	604.2	605.1	-3.9	▼ 0.64%	12,153
Jan 08, 2026	605	609	598	609	+4	▲ 0.66%	27,556
Jan 07, 2026	600	607.9	598	605	+5	▲ 0.83%	26,084
Jan 06, 2026	600	605.8	594.1	600	+6	▲ 1.01%	50,843
Jan 05, 2026	578.9	594	578.9	594	+14.5	▲ 2.50%	29,147
Jan 04, 2026	578.5	581	573	579.5	-0.5	▼ 0.09%	6,997
Jan 01, 2026	594.5	594.5	580	580	-13	▼ 2.19%	5,097
Dec 31, 2025	596	599.8	588.5	593	+2	▲ 0.34%	10,692
Dec 29, 2025	586	598	582	591	+5	▲ 0.85%	36,673
Dec 28, 2025	570	586	566	586	+24	▲ 4.27%	13,592
Dec 24, 2025	561.1	564	561	562	+1.9	▲ 0.34%	5,336
Dec 23, 2025	565	568.9	559	560.1	-3.4	▼ 0.60%	3,256
Dec 22, 2025	565.5	571.9	555.4	563.5	-13.5	▼ 2.34%	10,211
Dec 21, 2025	571.4	577	558.6	577	+5.4	▲ 0.94%	20,146
Dec 18, 2025	575	580	570.1	571.6	-5.4	▼ 0.94%	11,238
Dec 17, 2025	579	581	573.3	577	+7	▲ 1.23%	16,078
Dec 16, 2025	563	570	561	570	+7.8	▲ 1.39%	5,609
Dec 15, 2025	560.6	568.9	560.3	562.2	-5.8	▼ 1.02%	1,874
Dec 14, 2025	561.5	570.8	555.1	568	-2.8	▼ 0.49%	12,449
Dec 11, 2025	566	570.8	560	570.8	+5.8	▲ 1.03%	9,796
Dec 10, 2025	569.8	575	564	565	+0.7	▲ 0.12%	7,429
Dec 09, 2025	580.3	580.3	563.7	564.3	-4.7	▼ 0.83%	6,000
Dec 08, 2025	573	573	555	569	+5	▲ 0.89%	27,373
Dec 07, 2025	578	578	564	564	-14	▼ 2.42%	17,067
Dec 03, 2025	573	583	571	578	+5	▲ 0.87%	22,728
Dec 02, 2025	573	573	564	573	+11	▲ 1.96%	14,320
Dec 01, 2025	573	579.9	560	562	-10	▼ 1.75%	15,124
Nov 30, 2025	588	593.7	571	572	-10.1	▼ 1.74%	11,428
Nov 27, 2025	581.5	590	580	582.1	-1	▼ 0.17%	11,515
Nov 26, 2025	590	590	580	583.1	-6.9	▼ 1.17%	8,223
Nov 25, 2025	590.2	595	574.1	590	0	• 0.00%	19,207
Nov 24, 2025	573	594	573	590	+19	▲ 3.33%	18,633
Nov 23, 2025	563	573.9	563	571	+11	▲ 1.96%	9,053
Nov 20, 2025	559	566.9	559	560	-4.1	▼ 0.73%	5,271
Nov 19, 2025	570.5	574.9	562.5	564.1	-5.7	▼ 1.00%	5,336
Nov 18, 2025	567	583.9	567	569.8	+6.8	▲ 1.21%	4,184
Nov 17, 2025	560	563.9	557	563	+6.5	▲ 1.17%	2,986
Nov 16, 2025	555	562	555	556.5	-1.5	▼ 0.27%	4,040
Nov 13, 2025	555.1	564.3	553	558	-6	▼ 1.06%	6,730
Nov 12, 2025	560	565	556	564	+4	▲ 0.71%	12,811
Nov 11, 2025	560	570	560	560	-0.3	▼ 0.05%	5,143
Nov 10, 2025	566	570	560.2	560.3	-5.7	▼ 1.01%	5,629
Nov 09, 2025	579	580	565	566	-24	▼ 4.07%	17,425
Nov 06, 2025	595	597	589	590	-0.2	▼ 0.03%	21,344
Nov 05, 2025	580	592.5	580	590.2	+9.2	▲ 1.58%	20,664
Nov 04, 2025	590	592	575.2	581	-4	▼ 0.68%	20,197
Nov 03, 2025	596	602	585	585	-11	▼ 1.85%	22,079
Nov 02, 2025	572	602.8	570	596	+24	▲ 4.20%	17,004
Oct 30, 2025	560	576	560	572	+12.8	▲ 2.29%	8,254
Oct 29, 2025	570	579	555	559.2	-0.8	▼ 0.14%	22,806
Oct 28, 2025	544	560.9	542	560	+26	▲ 4.87%	10,818
Oct 26, 2025	535	540	530.5	534	-4	▼ 0.74%	1,461
Oct 19, 2025	545	548	535	538	-2	▼ 0.37%	4,366
Oct 16, 2025	555	555	535	540	-21	▼ 3.74%	34,584
Oct 15, 2025	565	569	561	561	-7	▼ 1.23%	14,692
Oct 14, 2025	585	585	568	568	-12	▼ 2.07%	12,623
Oct 13, 2025	571.9	584.5	566	580	+8	▲ 1.40%	14,280
Oct 12, 2025	582	587.2	552	572	-20.1	▼ 3.39%	45,161
Oct 09, 2025	596.7	620	590	592.1	+7.1	▲ 1.21%	29,592
Oct 08, 2025	584	588	563.5	585	-5	▼ 0.85%	31,713
Oct 07, 2025	609	611	590	590	—	—	20,836

Miteri Development Bank LimitedPrice History

Price Chart

MDB price summary

Daily Prices · last 1 year

More Development Banks companies