Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 82.30
-0.30 (-0.36%)
At close: Jan 22, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 4, 2026 | 86.60 | 88.60 | 85.50 | 86.40 | 86.40 | 1.17% | 159,688 |
| Jan 1, 2026 | 83.90 | 86.50 | 83.60 | 85.40 | 85.40 | 3.39% | 137,758 |
| Dec 30, 2025 | 82.80 | 83.80 | 82.30 | 82.60 | 82.60 | - | 44,376 |
| Dec 29, 2025 | 82.80 | 83.40 | 82.10 | 82.60 | 82.60 | -0.24% | 82,097 |
| Dec 28, 2025 | 83.40 | 85.20 | 82.50 | 82.80 | 82.80 | 0.12% | 94,802 |
| Dec 24, 2025 | 83.30 | 83.80 | 82.00 | 82.70 | 82.70 | -0.24% | 86,050 |
| Dec 23, 2025 | 84.30 | 85.80 | 82.80 | 82.90 | 82.90 | -1.43% | 138,454 |
| Dec 22, 2025 | 82.00 | 84.50 | 81.70 | 84.10 | 84.10 | 4.21% | 115,090 |
| Dec 21, 2025 | 80.40 | 81.80 | 78.70 | 80.70 | 80.70 | -0.98% | 72,940 |
| Dec 18, 2025 | 82.40 | 82.40 | 80.10 | 81.50 | 81.50 | -0.12% | 87,653 |
| Dec 17, 2025 | 83.50 | 83.90 | 81.40 | 81.60 | 81.60 | -1.45% | 61,688 |
| Dec 15, 2025 | 82.80 | 86.00 | 82.00 | 82.80 | 82.80 | -2.01% | 81,593 |
| Dec 14, 2025 | 85.90 | 87.30 | 83.90 | 84.50 | 84.50 | -1.63% | 63,788 |
| Dec 11, 2025 | 85.70 | 87.00 | 85.00 | 85.90 | 85.90 | 0.70% | 99,905 |
| Dec 10, 2025 | 87.70 | 89.30 | 84.20 | 85.30 | 85.30 | -2.29% | 103,783 |
| Dec 9, 2025 | 86.20 | 87.70 | 85.90 | 87.30 | 87.30 | 2.46% | 123,134 |
| Dec 8, 2025 | 83.50 | 85.80 | 83.20 | 85.20 | 85.20 | 3.90% | 93,770 |
| Dec 7, 2025 | 83.90 | 83.90 | 81.70 | 82.00 | 82.00 | -0.36% | 124,288 |
| 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 |