Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 82.80
+0.40 (0.49%)
At close: May 24, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 82.30 | 83.70 | 82.20 | 82.80 | 82.80 | 0.49% | 100,881 |
| May 23, 2026 | 82.00 | 83.00 | 81.30 | 82.40 | 82.40 | 1.10% | 88,139 |
| May 21, 2026 | 81.30 | 82.00 | 81.30 | 81.50 | 81.50 | 0.25% | 100,169 |
| May 20, 2026 | 81.30 | 82.10 | 81.10 | 81.30 | 81.30 | -0.12% | 58,166 |
| May 19, 2026 | 81.40 | 81.90 | 81.10 | 81.40 | 81.40 | 0.37% | 77,457 |
| May 18, 2026 | 81.10 | 82.50 | 80.80 | 81.10 | 81.10 | -1.10% | 121,240 |
| May 17, 2026 | 82.40 | 83.00 | 82.00 | 82.00 | 82.00 | -0.24% | 100,880 |
| May 14, 2026 | 82.70 | 83.00 | 81.90 | 82.20 | 82.20 | -0.60% | 114,420 |
| May 13, 2026 | 82.60 | 83.00 | 82.40 | 82.70 | 82.70 | 0.49% | 88,593 |
| May 12, 2026 | 83.50 | 84.90 | 82.10 | 82.30 | 82.30 | -0.96% | 201,677 |
| May 11, 2026 | 83.10 | 83.80 | 81.80 | 83.10 | 83.10 | 1.47% | 94,635 |
| May 10, 2026 | 82.30 | 83.00 | 81.70 | 81.90 | 81.90 | -0.36% | 58,049 |
| May 7, 2026 | 84.20 | 84.20 | 82.00 | 82.20 | 82.20 | -0.72% | 88,117 |
| May 6, 2026 | 84.50 | 84.60 | 82.60 | 82.80 | 82.80 | -0.96% | 116,504 |
| May 5, 2026 | 82.90 | 84.80 | 82.80 | 83.60 | 83.60 | 1.46% | 133,826 |
| May 4, 2026 | 81.80 | 82.80 | 81.50 | 82.40 | 82.40 | 1.10% | 147,729 |
| May 3, 2026 | 81.20 | 82.90 | 81.20 | 81.50 | 81.50 | -0.12% | 74,262 |
| Apr 30, 2026 | 82.40 | 82.60 | 81.50 | 81.60 | 81.60 | -1.33% | 124,096 |
| Apr 29, 2026 | 82.70 | 84.00 | 82.00 | 82.70 | 82.70 | -0.12% | 66,682 |
| Apr 28, 2026 | 82.80 | 84.80 | 82.50 | 82.80 | 82.80 | -0.84% | 105,286 |
| Apr 27, 2026 | 85.50 | 85.60 | 83.30 | 83.50 | 83.50 | -0.48% | 98,421 |
| Apr 26, 2026 | 85.60 | 85.90 | 83.60 | 83.90 | 83.90 | -1.29% | 105,575 |
| Apr 23, 2026 | 85.00 | 87.10 | 84.50 | 85.00 | 85.00 | -0.35% | 168,243 |
| Apr 22, 2026 | 85.40 | 87.80 | 84.90 | 85.30 | 85.30 | 0.35% | 219,304 |
| Apr 21, 2026 | 85.00 | 85.60 | 84.00 | 85.00 | 85.00 | 1.67% | 236,250 |
| Apr 20, 2026 | 83.80 | 84.40 | 82.70 | 83.60 | 83.60 | 0.84% | 121,458 |
| Apr 19, 2026 | 84.00 | 85.00 | 82.70 | 82.90 | 82.90 | -1.66% | 148,490 |
| Apr 16, 2026 | 84.30 | 87.50 | 84.00 | 84.30 | 84.30 | -2.43% | 190,401 |
| Apr 15, 2026 | 86.40 | 88.50 | 86.10 | 86.40 | 86.40 | -0.46% | 178,043 |
| Apr 13, 2026 | 88.00 | 90.70 | 86.40 | 86.80 | 86.80 | -0.12% | 611,676 |
| Apr 12, 2026 | 86.50 | 88.60 | 85.00 | 86.90 | 86.90 | 0.81% | 190,813 |
| Apr 9, 2026 | 83.80 | 88.30 | 82.80 | 86.20 | 86.20 | 2.99% | 517,979 |
| Apr 8, 2026 | 82.60 | 84.50 | 82.60 | 83.70 | 83.70 | 2.57% | 172,064 |
| Apr 7, 2026 | 79.70 | 81.90 | 79.70 | 81.60 | 81.60 | 2.64% | 77,738 |
| Apr 6, 2026 | 79.40 | 81.40 | 79.20 | 79.50 | 79.50 | 0.13% | 119,471 |
| Apr 5, 2026 | 82.00 | 82.10 | 78.10 | 79.40 | 79.40 | -4.22% | 143,816 |
| Apr 2, 2026 | 83.10 | 83.90 | 82.80 | 82.90 | 82.90 | -0.24% | 71,123 |
| Apr 1, 2026 | 82.80 | 84.10 | 82.50 | 83.10 | 83.10 | 0.97% | 163,146 |
| Mar 31, 2026 | 82.30 | 85.80 | 81.50 | 82.30 | 82.30 | -3.86% | 167,994 |
| Mar 30, 2026 | 85.60 | 87.10 | 84.90 | 85.60 | 85.60 | 0.59% | 202,104 |
| Mar 29, 2026 | 84.60 | 85.70 | 83.10 | 85.10 | 85.10 | 1.19% | 167,615 |
| Mar 25, 2026 | 82.80 | 84.60 | 82.30 | 84.10 | 84.10 | 1.82% | 110,309 |
| Mar 24, 2026 | 82.60 | 83.90 | 82.00 | 82.60 | 82.60 | - | 81,344 |
| Mar 16, 2026 | 82.10 | 82.80 | 81.00 | 82.60 | 82.60 | 0.73% | 68,855 |
| Mar 15, 2026 | 83.40 | 83.40 | 81.50 | 82.00 | 82.00 | -1.56% | 45,928 |
| Mar 12, 2026 | 82.20 | 83.40 | 81.00 | 83.30 | 83.30 | 1.96% | 89,118 |
| Mar 11, 2026 | 81.10 | 83.50 | 80.00 | 81.70 | 81.70 | 0.86% | 68,002 |
| Mar 10, 2026 | 80.20 | 81.70 | 79.80 | 81.00 | 81.00 | 2.79% | 89,874 |
| Mar 9, 2026 | 78.80 | 79.20 | 75.10 | 78.80 | 78.80 | 3.28% | 57,793 |
| Mar 8, 2026 | 81.70 | 81.70 | 75.00 | 76.30 | 76.30 | -6.72% | 139,993 |