Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 99.10
-2.60 (-2.56%)
At close: Oct 12, 2025
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 114.00 | 114.00 | 109.60 | 110.30 | 110.30 | -3.25% | 1,258,021 |
| Aug 24, 2025 | 106.00 | 115.10 | 105.80 | 114.00 | 114.00 | 8.88% | 1,568,112 |
| Aug 21, 2025 | 98.50 | 105.20 | 98.50 | 104.70 | 104.70 | 6.29% | 1,121,887 |
| Aug 20, 2025 | 102.50 | 102.90 | 97.70 | 98.50 | 98.50 | -3.43% | 844,518 |
| Aug 19, 2025 | 104.50 | 105.20 | 101.30 | 102.00 | 102.00 | -2.21% | 843,559 |
| Aug 18, 2025 | 99.50 | 106.50 | 98.70 | 104.30 | 104.30 | 4.82% | 1,439,043 |
| Aug 17, 2025 | 99.00 | 101.90 | 97.20 | 99.50 | 99.50 | 2.58% | 1,294,796 |
| Aug 14, 2025 | 93.30 | 97.40 | 93.20 | 97.00 | 97.00 | 5.43% | 1,045,330 |
| Aug 13, 2025 | 92.00 | 94.00 | 90.40 | 92.00 | 92.00 | 1.88% | 508,346 |
| Aug 12, 2025 | 92.50 | 93.30 | 90.10 | 90.30 | 90.30 | -2.27% | 358,383 |
| Aug 11, 2025 | 94.60 | 95.40 | 92.00 | 92.40 | 92.40 | -1.60% | 419,906 |
| Aug 10, 2025 | 91.80 | 94.40 | 91.00 | 93.90 | 93.90 | 2.85% | 565,504 |
| Aug 7, 2025 | 94.20 | 94.40 | 91.10 | 91.30 | 91.30 | -1.62% | 426,293 |
| Aug 6, 2025 | 90.80 | 93.80 | 90.80 | 92.80 | 92.80 | 2.77% | 623,554 |
| Aug 4, 2025 | 91.60 | 92.00 | 90.10 | 90.30 | 90.30 | -0.44% | 316,720 |
| Aug 3, 2025 | 90.00 | 92.10 | 90.00 | 90.70 | 90.70 | 1.80% | 399,197 |
| Jul 31, 2025 | 88.80 | 89.80 | 88.30 | 89.10 | 89.10 | 0.91% | 263,462 |