Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 84.10
+1.50 (1.82%)
At close: Mar 25, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 82.80 | 84.60 | 82.30 | 84.10 | 84.10 | 1.82% | 110,309 |
| Mar 24, 2026 | 82.60 | 83.90 | 82.00 | 82.60 | 82.60 | - | 81,344 |
| Mar 16, 2026 | 82.10 | 82.80 | 81.00 | 82.60 | 82.60 | 0.73% | 68,855 |
| Mar 15, 2026 | 83.40 | 83.40 | 81.50 | 82.00 | 82.00 | -1.56% | 45,928 |
| Mar 12, 2026 | 82.20 | 83.40 | 81.00 | 83.30 | 83.30 | 1.96% | 89,118 |
| Mar 11, 2026 | 81.10 | 83.50 | 80.00 | 81.70 | 81.70 | 0.86% | 68,002 |
| Mar 10, 2026 | 80.20 | 81.70 | 79.80 | 81.00 | 81.00 | 2.79% | 89,874 |
| Mar 9, 2026 | 78.80 | 79.20 | 75.10 | 78.80 | 78.80 | 3.28% | 57,793 |
| Mar 8, 2026 | 81.70 | 81.70 | 75.00 | 76.30 | 76.30 | -6.72% | 139,993 |
| Mar 5, 2026 | 83.70 | 83.70 | 81.00 | 81.80 | 81.80 | -1.56% | 54,966 |
| Mar 4, 2026 | 83.40 | 84.70 | 83.00 | 83.10 | 83.10 | 0.48% | 82,423 |
| Mar 3, 2026 | 87.00 | 87.00 | 82.10 | 82.70 | 82.70 | -4.83% | 161,967 |
| Mar 2, 2026 | 88.80 | 88.80 | 86.60 | 86.90 | 86.90 | -0.46% | 142,671 |
| Mar 1, 2026 | 85.00 | 88.80 | 83.70 | 87.30 | 87.30 | -3.22% | 118,943 |
| Feb 26, 2026 | 90.20 | 91.30 | 90.00 | 90.20 | 90.20 | 0.11% | 120,665 |
| Feb 25, 2026 | 90.30 | 91.10 | 89.60 | 90.10 | 90.10 | -0.22% | 82,078 |
| Feb 24, 2026 | 92.00 | 92.60 | 89.60 | 90.30 | 90.30 | -1.31% | 194,022 |
| Feb 23, 2026 | 90.30 | 92.10 | 90.30 | 91.50 | 91.50 | 1.55% | 120,121 |
| Feb 22, 2026 | 91.50 | 91.50 | 89.20 | 90.10 | 90.10 | -0.33% | 163,701 |
| Feb 19, 2026 | 92.60 | 94.70 | 90.00 | 90.40 | 90.40 | -1.85% | 224,254 |
| Feb 18, 2026 | 92.10 | 93.80 | 90.20 | 92.10 | 92.10 | 1.77% | 584,156 |
| Feb 17, 2026 | 90.70 | 92.50 | 88.40 | 90.50 | 90.50 | -0.22% | 293,169 |
| Feb 16, 2026 | 87.20 | 91.80 | 87.20 | 90.70 | 90.70 | 4.61% | 500,075 |
| Feb 15, 2026 | 86.00 | 87.50 | 85.20 | 86.70 | 86.70 | 2.85% | 186,947 |
| Feb 10, 2026 | 84.30 | 85.00 | 84.00 | 84.30 | 84.30 | 0.72% | 109,275 |
| Feb 9, 2026 | 83.40 | 84.40 | 83.10 | 83.70 | 83.70 | 0.36% | 69,230 |
| Feb 8, 2026 | 84.10 | 84.30 | 83.10 | 83.40 | 83.40 | -0.95% | 66,425 |
| Feb 5, 2026 | 83.80 | 84.90 | 83.10 | 84.20 | 84.20 | 1.32% | 174,487 |
| Feb 3, 2026 | 83.10 | 83.80 | 82.80 | 83.10 | 83.10 | 0.36% | 85,003 |
| Feb 2, 2026 | 83.50 | 84.00 | 82.30 | 82.80 | 82.80 | - | 144,075 |
| Feb 1, 2026 | 83.00 | 83.10 | 82.00 | 82.80 | 82.80 | 0.85% | 48,699 |
| Jan 29, 2026 | 83.00 | 83.20 | 81.40 | 82.10 | 82.10 | 0.12% | 62,427 |
| Jan 28, 2026 | 82.00 | 83.70 | 81.90 | 82.00 | 82.00 | -1.44% | 73,488 |
| Jan 27, 2026 | 83.20 | 84.40 | 83.00 | 83.20 | 83.20 | -0.72% | 66,183 |
| Jan 26, 2026 | 83.10 | 84.20 | 83.10 | 83.80 | 83.80 | 1.09% | 76,305 |
| Jan 25, 2026 | 82.00 | 84.30 | 81.90 | 82.90 | 82.90 | 0.73% | 116,032 |
| Jan 22, 2026 | 82.70 | 83.10 | 82.10 | 82.30 | 82.30 | -0.36% | 66,353 |
| Jan 21, 2026 | 83.90 | 83.90 | 82.30 | 82.60 | 82.60 | -0.48% | 51,503 |
| Jan 20, 2026 | 83.60 | 83.90 | 82.80 | 83.00 | 83.00 | -0.72% | 87,079 |
| Jan 19, 2026 | 83.60 | 84.10 | 82.50 | 83.60 | 83.60 | 2.08% | 90,574 |
| Jan 18, 2026 | 82.00 | 82.60 | 81.50 | 81.90 | 81.90 | 0.74% | 76,418 |
| Jan 15, 2026 | 81.10 | 82.60 | 81.10 | 81.30 | 81.30 | -0.37% | 51,675 |
| Jan 14, 2026 | 81.60 | 82.20 | 81.00 | 81.60 | 81.60 | 0.37% | 49,159 |
| Jan 13, 2026 | 81.30 | 82.70 | 81.10 | 81.30 | 81.30 | -0.37% | 54,354 |
| Jan 12, 2026 | 82.30 | 83.00 | 80.90 | 81.60 | 81.60 | -0.85% | 148,302 |
| Jan 11, 2026 | 83.90 | 84.50 | 82.00 | 82.30 | 82.30 | -2.14% | 64,271 |
| Jan 8, 2026 | 84.40 | 85.30 | 83.70 | 84.10 | 84.10 | -0.24% | 64,388 |
| Jan 7, 2026 | 85.20 | 85.30 | 84.10 | 84.30 | 84.30 | 0.24% | 68,515 |
| Jan 6, 2026 | 84.10 | 86.00 | 83.70 | 84.10 | 84.10 | -1.41% | 85,103 |
| Jan 5, 2026 | 85.30 | 86.80 | 84.30 | 85.30 | 85.30 | -1.27% | 146,914 |