Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 82.30
-2.50 (-2.95%)
At close: Dec 4, 2025
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.30 | 85.70 | 81.50 | 82.30 | 82.30 | -2.95% | 83,779 |
| Dec 3, 2025 | 87.00 | 87.80 | 84.20 | 84.80 | 84.80 | -2.08% | 140,381 |
| Dec 2, 2025 | 84.50 | 87.10 | 82.00 | 86.60 | 86.60 | 1.64% | 86,198 |
| Dec 1, 2025 | 85.20 | 88.60 | 84.70 | 85.20 | 85.20 | -4.05% | 208,276 |
| Nov 30, 2025 | 89.00 | 90.90 | 88.60 | 88.80 | 88.80 | 1.14% | 218,094 |
| Nov 27, 2025 | 88.80 | 89.10 | 87.40 | 87.80 | 87.80 | 0.69% | 141,911 |
| Nov 26, 2025 | 89.00 | 90.50 | 86.50 | 87.20 | 87.20 | -1.36% | 150,632 |
| Nov 25, 2025 | 90.70 | 92.00 | 87.50 | 88.40 | 88.40 | -1.89% | 165,227 |
| Nov 24, 2025 | 88.00 | 91.00 | 87.70 | 90.10 | 90.10 | 3.68% | 255,533 |
| Nov 20, 2025 | 88.30 | 89.50 | 86.60 | 86.90 | 85.80 | -2.69% | 177,418 |
| Nov 19, 2025 | 86.80 | 90.50 | 84.00 | 89.30 | 88.17 | 4.81% | 342,772 |
| Nov 18, 2025 | 85.50 | 88.50 | 84.60 | 85.20 | 84.12 | -0.12% | 207,304 |
| Nov 17, 2025 | 82.00 | 86.90 | 81.10 | 85.30 | 84.22 | 2.77% | 177,032 |
| Nov 16, 2025 | 81.00 | 84.10 | 72.90 | 83.00 | 81.95 | 2.47% | 155,897 |
| Nov 13, 2025 | 88.00 | 88.80 | 79.00 | 81.00 | 79.97 | -7.64% | 221,201 |
| Nov 12, 2025 | 93.00 | 93.70 | 87.50 | 87.70 | 86.59 | -4.36% | 172,235 |
| Nov 11, 2025 | 93.70 | 95.00 | 91.60 | 91.70 | 90.54 | -0.97% | 226,346 |
| Nov 10, 2025 | 90.10 | 95.00 | 89.00 | 92.60 | 91.43 | 1.76% | 244,647 |
| Nov 9, 2025 | 97.60 | 98.50 | 90.20 | 91.00 | 89.85 | -5.80% | 241,530 |
| Nov 6, 2025 | 94.30 | 97.90 | 93.70 | 96.60 | 95.38 | 2.44% | 380,497 |
| Nov 5, 2025 | 93.20 | 98.00 | 92.80 | 94.30 | 93.11 | 1.18% | 264,456 |
| Nov 4, 2025 | 97.00 | 98.60 | 92.50 | 93.20 | 92.02 | -3.62% | 307,112 |
| Nov 3, 2025 | 103.70 | 104.00 | 96.00 | 96.70 | 95.48 | -6.75% | 535,311 |
| Nov 2, 2025 | 97.10 | 104.80 | 96.10 | 103.70 | 102.39 | 7.91% | 896,263 |
| Oct 30, 2025 | 96.70 | 96.90 | 94.20 | 96.10 | 94.88 | 0.31% | 280,138 |
| Oct 29, 2025 | 96.00 | 96.70 | 94.60 | 95.80 | 94.59 | 1.27% | 136,053 |
| Oct 28, 2025 | 92.00 | 95.60 | 92.00 | 94.60 | 93.40 | 1.50% | 193,442 |
| Oct 27, 2025 | 95.80 | 96.20 | 92.90 | 93.20 | 92.02 | -2.61% | 189,019 |
| Oct 26, 2025 | 92.00 | 96.80 | 92.00 | 95.70 | 94.49 | 5.86% | 463,055 |
| Oct 23, 2025 | 87.50 | 91.00 | 86.50 | 90.40 | 89.26 | 4.39% | 209,244 |
| Oct 22, 2025 | 87.80 | 87.80 | 85.00 | 86.60 | 85.50 | -1.37% | 147,214 |
| Oct 21, 2025 | 89.50 | 91.50 | 87.30 | 87.80 | 86.69 | -0.34% | 163,840 |
| Oct 20, 2025 | 86.00 | 88.90 | 84.60 | 88.10 | 86.98 | 2.20% | 210,326 |
| Oct 19, 2025 | 89.10 | 89.40 | 85.50 | 86.20 | 85.11 | -3.25% | 142,400 |
| Oct 16, 2025 | 90.00 | 91.80 | 86.10 | 89.10 | 87.97 | -1.44% | 195,531 |
| Oct 15, 2025 | 95.60 | 96.50 | 90.00 | 90.40 | 89.26 | -5.04% | 158,702 |
| Oct 14, 2025 | 98.20 | 99.70 | 94.00 | 95.20 | 93.99 | -2.96% | 170,903 |
| Oct 13, 2025 | 99.20 | 101.40 | 97.90 | 98.10 | 96.86 | -1.01% | 158,515 |
| Oct 12, 2025 | 102.00 | 102.00 | 98.70 | 99.10 | 97.85 | -2.56% | 249,965 |
| Oct 9, 2025 | 102.90 | 104.40 | 100.70 | 101.70 | 100.41 | -1.83% | 283,114 |
| Oct 8, 2025 | 103.80 | 105.00 | 102.70 | 103.60 | 102.29 | 0.19% | 253,736 |
| Oct 7, 2025 | 106.30 | 107.10 | 103.10 | 103.40 | 102.09 | -2.27% | 365,059 |
| Oct 6, 2025 | 108.70 | 109.80 | 103.90 | 105.80 | 104.46 | -1.49% | 528,874 |
| Oct 5, 2025 | 106.50 | 107.90 | 105.90 | 107.40 | 106.04 | 1.80% | 457,141 |
| Sep 30, 2025 | 103.90 | 106.40 | 102.60 | 105.50 | 104.16 | 2.63% | 367,272 |
| Sep 29, 2025 | 102.50 | 103.40 | 100.60 | 102.80 | 101.50 | 1.58% | 169,142 |
| Sep 28, 2025 | 103.90 | 103.90 | 100.90 | 101.20 | 99.92 | -2.03% | 182,292 |
| Sep 25, 2025 | 105.40 | 105.40 | 102.80 | 103.30 | 101.99 | -0.67% | 191,662 |
| Sep 24, 2025 | 105.40 | 105.60 | 103.00 | 104.00 | 102.68 | 0.48% | 277,179 |
| Sep 23, 2025 | 101.00 | 104.60 | 100.30 | 103.50 | 102.19 | 3.09% | 204,906 |