Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 94.50
+2.00 (2.16%)
At close: Aug 13, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 92.50 | 94.90 | 92.10 | 94.50 | 94.50 | 2.16% | 281,319 |
| Aug 12, 2026 | 93.60 | 93.90 | 92.30 | 92.50 | 92.50 | -0.22% | 79,688 |
| Aug 11, 2026 | 92.70 | 93.80 | 91.90 | 92.70 | 92.70 | 0.87% | 80,228 |
| Aug 10, 2026 | 91.90 | 93.10 | 91.60 | 91.90 | 91.90 | -0.43% | 94,374 |
| Aug 9, 2026 | 92.90 | 93.70 | 91.60 | 92.30 | 92.30 | 0.76% | 133,312 |
| Aug 6, 2026 | 91.60 | 93.10 | 91.20 | 91.60 | 91.60 | -1.29% | 102,837 |
| Aug 4, 2026 | 92.80 | 94.10 | 92.50 | 92.80 | 92.80 | -0.22% | 142,379 |
| Aug 3, 2026 | 93.00 | 93.50 | 92.70 | 93.00 | 93.00 | 0.54% | 152,125 |
| Aug 2, 2026 | 93.30 | 93.30 | 92.20 | 92.50 | 92.50 | -0.22% | 88,314 |
| Jul 30, 2026 | 91.50 | 93.00 | 91.50 | 92.70 | 92.70 | 0.87% | 85,649 |
| Jul 29, 2026 | 93.40 | 93.40 | 91.40 | 91.90 | 91.90 | -0.76% | 168,179 |
| Jul 28, 2026 | 92.60 | 93.20 | 91.50 | 92.60 | 92.60 | 1.42% | 137,055 |
| Jul 27, 2026 | 89.70 | 91.80 | 89.60 | 91.30 | 91.30 | 1.44% | 51,614 |
| Jul 26, 2026 | 92.00 | 92.00 | 89.50 | 90.00 | 90.00 | -2.07% | 133,573 |
| Jul 23, 2026 | 92.70 | 94.00 | 91.60 | 91.90 | 91.90 | -0.86% | 180,138 |
| Jul 22, 2026 | 93.80 | 94.40 | 92.20 | 92.70 | 92.70 | -1.17% | 158,959 |
| Jul 21, 2026 | 93.00 | 94.40 | 92.30 | 93.80 | 93.80 | 1.08% | 103,923 |
| Jul 20, 2026 | 92.80 | 93.90 | 91.70 | 92.80 | 92.80 | -0.22% | 126,335 |
| Jul 19, 2026 | 94.00 | 94.60 | 92.70 | 93.00 | 93.00 | -0.85% | 170,082 |
| Jul 16, 2026 | 96.40 | 96.40 | 93.60 | 93.80 | 93.80 | -1.68% | 289,103 |
| Jul 15, 2026 | 97.00 | 97.50 | 95.10 | 95.40 | 95.40 | -1.04% | 218,161 |
| Jul 14, 2026 | 96.40 | 98.60 | 96.10 | 96.40 | 96.40 | -1.23% | 334,166 |
| Jul 13, 2026 | 97.60 | 97.90 | 94.10 | 97.60 | 97.60 | 2.52% | 541,624 |
| Jul 12, 2026 | 95.00 | 97.40 | 94.90 | 95.20 | 95.20 | 0.74% | 403,844 |
| Jul 9, 2026 | 94.50 | 94.90 | 90.90 | 94.50 | 94.50 | 4.42% | 482,350 |
| Jul 8, 2026 | 90.50 | 91.90 | 90.00 | 90.50 | 90.50 | 0.44% | 206,182 |
| Jul 7, 2026 | 90.10 | 92.20 | 89.90 | 90.10 | 90.10 | -0.88% | 187,151 |
| Jul 6, 2026 | 92.90 | 93.20 | 90.40 | 90.90 | 90.90 | -1.09% | 349,640 |
| Jul 5, 2026 | 92.30 | 93.90 | 91.40 | 91.90 | 91.90 | -0.54% | 334,045 |
| Jul 2, 2026 | 90.20 | 93.00 | 90.00 | 92.40 | 92.40 | 2.90% | 358,701 |
| Jun 30, 2026 | 89.80 | 90.70 | 89.30 | 89.80 | 89.80 | 0.22% | 145,621 |
| Jun 29, 2026 | 91.50 | 91.70 | 89.30 | 89.60 | 89.60 | -1.65% | 188,374 |
| Jun 28, 2026 | 89.00 | 91.70 | 89.00 | 91.10 | 91.10 | 3.05% | 372,403 |
| Jun 25, 2026 | 86.90 | 88.50 | 86.20 | 88.40 | 88.40 | 1.73% | 127,092 |
| Jun 24, 2026 | 87.90 | 88.90 | 86.50 | 86.90 | 86.90 | -0.69% | 80,636 |
| Jun 23, 2026 | 87.50 | 88.00 | 85.30 | 87.50 | 87.50 | 1.86% | 120,159 |
| Jun 22, 2026 | 85.90 | 87.00 | 85.00 | 85.90 | 85.90 | 0.12% | 67,759 |
| Jun 21, 2026 | 87.70 | 87.70 | 85.60 | 85.80 | 85.80 | -1.61% | 58,354 |
| Jun 18, 2026 | 88.00 | 88.60 | 86.50 | 87.20 | 87.20 | -0.23% | 96,421 |
| Jun 17, 2026 | 87.40 | 89.00 | 87.10 | 87.40 | 87.40 | 0.23% | 75,317 |
| Jun 16, 2026 | 87.20 | 88.50 | 86.90 | 87.20 | 87.20 | -0.80% | 110,432 |
| Jun 15, 2026 | 89.40 | 89.50 | 87.70 | 87.90 | 87.90 | -0.79% | 157,285 |
| Jun 14, 2026 | 89.60 | 89.80 | 88.30 | 88.60 | 88.60 | -0.56% | 202,717 |
| Jun 11, 2026 | 89.10 | 89.90 | 87.50 | 89.10 | 89.10 | 1.02% | 265,304 |
| Jun 10, 2026 | 88.20 | 91.60 | 87.80 | 88.20 | 88.20 | -3.29% | 458,646 |
| Jun 9, 2026 | 88.00 | 92.20 | 87.40 | 91.20 | 91.20 | 4.83% | 749,314 |
| Jun 8, 2026 | 85.90 | 87.90 | 83.10 | 87.00 | 87.00 | 1.28% | 297,638 |
| Jun 7, 2026 | 88.00 | 89.00 | 85.60 | 85.90 | 85.90 | -1.49% | 207,435 |
| Jun 4, 2026 | 87.20 | 87.50 | 84.10 | 87.20 | 87.20 | 3.69% | 490,799 |
| Jun 3, 2026 | 84.10 | 84.90 | 82.50 | 84.10 | 84.10 | 1.94% | 225,554 |