Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 94.30
+1.10 (1.18%)
At close: Nov 5, 2025
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 94.30 | 98.00 | 92.80 | 94.30 | 94.30 | 1.18% | 264,456 |
| Nov 4, 2025 | 97.00 | 98.60 | 92.50 | 93.20 | 93.20 | -3.62% | 307,112 |
| Nov 3, 2025 | 103.70 | 104.00 | 96.00 | 96.70 | 96.70 | -6.75% | 535,311 |
| Nov 2, 2025 | 97.10 | 104.80 | 96.10 | 103.70 | 103.70 | 7.91% | 896,263 |
| Oct 30, 2025 | 96.70 | 96.90 | 94.20 | 96.10 | 96.10 | 0.31% | 280,138 |
| Oct 29, 2025 | 96.00 | 96.70 | 94.60 | 95.80 | 95.80 | 1.27% | 136,053 |
| Oct 28, 2025 | 92.00 | 95.60 | 92.00 | 94.60 | 94.60 | 1.50% | 193,442 |
| Oct 27, 2025 | 95.80 | 96.20 | 92.90 | 93.20 | 93.20 | -2.61% | 189,019 |
| Oct 26, 2025 | 92.00 | 96.80 | 92.00 | 95.70 | 95.70 | 5.86% | 463,055 |
| Oct 23, 2025 | 87.50 | 91.00 | 86.50 | 90.40 | 90.40 | 4.39% | 209,244 |
| Oct 22, 2025 | 87.80 | 87.80 | 85.00 | 86.60 | 86.60 | -1.37% | 147,214 |
| Oct 21, 2025 | 89.50 | 91.50 | 87.30 | 87.80 | 87.80 | -0.34% | 163,840 |
| Oct 20, 2025 | 86.00 | 88.90 | 84.60 | 88.10 | 88.10 | 2.20% | 210,326 |
| Oct 19, 2025 | 89.10 | 89.40 | 85.50 | 86.20 | 86.20 | -3.25% | 142,400 |
| Oct 16, 2025 | 90.00 | 91.80 | 86.10 | 89.10 | 89.10 | -1.44% | 195,531 |
| Oct 15, 2025 | 95.60 | 96.50 | 90.00 | 90.40 | 90.40 | -5.04% | 158,702 |
| Oct 14, 2025 | 98.20 | 99.70 | 94.00 | 95.20 | 95.20 | -2.96% | 170,903 |
| Oct 13, 2025 | 99.20 | 101.40 | 97.90 | 98.10 | 98.10 | -1.01% | 158,515 |
| Oct 12, 2025 | 102.00 | 102.00 | 98.70 | 99.10 | 99.10 | -2.56% | 249,965 |
| Oct 9, 2025 | 102.90 | 104.40 | 100.70 | 101.70 | 101.70 | -1.83% | 283,114 |
| Oct 8, 2025 | 103.80 | 105.00 | 102.70 | 103.60 | 103.60 | 0.19% | 253,736 |
| Oct 7, 2025 | 106.30 | 107.10 | 103.10 | 103.40 | 103.40 | -2.27% | 365,059 |
| Oct 6, 2025 | 108.70 | 109.80 | 103.90 | 105.80 | 105.80 | -1.49% | 528,874 |
| Oct 5, 2025 | 106.50 | 107.90 | 105.90 | 107.40 | 107.40 | 1.80% | 457,141 |
| Sep 30, 2025 | 103.90 | 106.40 | 102.60 | 105.50 | 105.50 | 2.63% | 367,272 |
| Sep 29, 2025 | 102.50 | 103.40 | 100.60 | 102.80 | 102.80 | 1.58% | 169,142 |
| Sep 28, 2025 | 103.90 | 103.90 | 100.90 | 101.20 | 101.20 | -2.03% | 182,292 |
| Sep 25, 2025 | 105.40 | 105.40 | 102.80 | 103.30 | 103.30 | -0.67% | 191,662 |
| Sep 24, 2025 | 105.40 | 105.60 | 103.00 | 104.00 | 104.00 | 0.48% | 277,179 |
| Sep 23, 2025 | 101.00 | 104.60 | 100.30 | 103.50 | 103.50 | 3.09% | 204,906 |
| Sep 22, 2025 | 99.90 | 103.20 | 98.50 | 100.40 | 100.40 | 0.50% | 287,522 |
| Sep 21, 2025 | 103.00 | 104.70 | 99.00 | 99.90 | 99.90 | -2.54% | 203,882 |
| Sep 18, 2025 | 105.50 | 105.60 | 102.10 | 102.50 | 102.50 | -2.75% | 213,585 |
| Sep 17, 2025 | 109.80 | 110.70 | 104.60 | 105.40 | 105.40 | -2.23% | 371,044 |
| Sep 16, 2025 | 103.90 | 110.00 | 103.00 | 107.80 | 107.80 | 4.56% | 452,913 |
| Sep 15, 2025 | 101.10 | 105.40 | 100.80 | 103.10 | 103.10 | 2.49% | 360,273 |
| Sep 14, 2025 | 104.90 | 104.90 | 100.20 | 100.60 | 100.60 | -3.27% | 286,624 |
| Sep 11, 2025 | 101.90 | 105.00 | 100.80 | 104.00 | 104.00 | 2.06% | 264,788 |
| Sep 10, 2025 | 105.80 | 107.40 | 101.30 | 101.90 | 101.90 | -2.67% | 304,064 |
| Sep 9, 2025 | 108.40 | 108.90 | 103.60 | 104.70 | 104.70 | -2.15% | 328,262 |
| Sep 8, 2025 | 111.40 | 111.40 | 106.10 | 107.00 | 107.00 | -2.01% | 503,394 |
| Sep 7, 2025 | 112.90 | 113.20 | 107.80 | 109.20 | 109.20 | -1.97% | 577,374 |
| Sep 4, 2025 | 113.90 | 115.20 | 110.90 | 111.40 | 111.40 | -0.80% | 634,845 |
| Sep 3, 2025 | 111.50 | 114.00 | 111.10 | 112.30 | 112.30 | 0.27% | 582,525 |
| Sep 2, 2025 | 115.00 | 116.90 | 111.50 | 112.00 | 112.00 | -1.75% | 862,895 |
| Sep 1, 2025 | 112.80 | 115.00 | 111.10 | 114.00 | 114.00 | 3.17% | 894,249 |
| Aug 31, 2025 | 112.80 | 113.70 | 110.00 | 110.50 | 110.50 | -0.18% | 641,214 |
| Aug 28, 2025 | 114.50 | 115.80 | 110.30 | 110.70 | 110.70 | -0.98% | 682,923 |
| Aug 27, 2025 | 113.70 | 116.90 | 110.00 | 111.80 | 111.80 | -0.53% | 872,673 |
| Aug 26, 2025 | 110.30 | 118.00 | 110.30 | 112.40 | 112.40 | 1.90% | 1,104,783 |