Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 112.30
+0.30 (0.27%)
At close: Sep 3, 2025
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 87.20 | 90.00 | 87.20 | 88.30 | 88.30 | 1.26% | 236,470 |
| Jul 29, 2025 | 90.40 | 90.40 | 87.00 | 87.20 | 87.20 | -2.13% | 212,960 |
| Jul 28, 2025 | 89.10 | 90.50 | 88.70 | 89.10 | 89.10 | - | 248,521 |
| Jul 27, 2025 | 90.60 | 91.70 | 88.30 | 89.10 | 89.10 | -1.44% | 343,342 |
| Jul 24, 2025 | 91.00 | 93.20 | 90.10 | 90.40 | 90.40 | 0.22% | 403,599 |
| Jul 23, 2025 | 92.00 | 92.60 | 89.80 | 90.20 | 90.20 | -1.10% | 368,271 |
| Jul 22, 2025 | 100.00 | 100.00 | 90.80 | 91.20 | 91.20 | 0.11% | 405,207 |
| Jul 21, 2025 | 93.10 | 95.00 | 90.40 | 91.10 | 91.10 | -1.73% | 560,847 |
| Jul 20, 2025 | 94.20 | 95.20 | 92.10 | 92.70 | 92.70 | -1.70% | 588,459 |
| Jul 17, 2025 | 92.60 | 96.40 | 92.60 | 94.30 | 94.30 | 0.96% | 902,101 |
| Jul 16, 2025 | 96.60 | 97.00 | 91.90 | 93.40 | 93.40 | -2.10% | 930,514 |
| Jul 15, 2025 | 88.00 | 95.90 | 87.60 | 95.40 | 95.40 | 9.28% | 1,569,309 |
| Jul 14, 2025 | 90.00 | 90.00 | 86.40 | 87.30 | 87.30 | -3.11% | 776,217 |
| Jul 13, 2025 | 89.00 | 91.60 | 87.10 | 90.10 | 90.10 | 2.27% | 810,209 |
| Jul 10, 2025 | 83.80 | 90.70 | 83.30 | 88.10 | 88.10 | 6.02% | 1,487,713 |
| Jul 9, 2025 | 84.30 | 84.80 | 82.90 | 83.10 | 83.10 | -0.84% | 554,284 |
| Jul 8, 2025 | 82.30 | 85.90 | 81.80 | 83.80 | 83.80 | 1.82% | 894,666 |
| Jul 7, 2025 | 81.60 | 82.80 | 80.70 | 82.30 | 82.30 | 1.60% | 319,417 |
| Jul 3, 2025 | 82.00 | 82.30 | 80.70 | 81.00 | 81.00 | -1.34% | 294,075 |
| Jul 2, 2025 | 82.40 | 83.60 | 81.80 | 82.10 | 82.10 | 0.24% | 463,145 |
| Jun 30, 2025 | 81.60 | 82.50 | 80.20 | 81.90 | 81.90 | 0.37% | 381,117 |
| Jun 29, 2025 | 83.80 | 84.90 | 81.00 | 81.60 | 81.60 | -2.16% | 667,703 |
| Jun 26, 2025 | 82.70 | 83.90 | 81.60 | 83.40 | 83.40 | 1.21% | 727,531 |
| Jun 25, 2025 | 81.60 | 83.90 | 80.50 | 82.40 | 82.40 | 2.11% | 638,074 |
| Jun 24, 2025 | 79.00 | 82.30 | 79.00 | 80.70 | 80.70 | 2.80% | 598,150 |
| Jun 23, 2025 | 77.90 | 79.00 | 76.40 | 78.50 | 78.50 | 1.95% | 249,942 |
| Jun 22, 2025 | 80.00 | 80.00 | 76.70 | 77.00 | 77.00 | -3.87% | 273,816 |