Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 85.60
-0.60 (-0.70%)
At close: Sep 24, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 85.60 | 87.40 | 85.00 | 85.60 | 85.60 | -0.70% | 75,415 |
| Sep 23, 2026 | 83.70 | 87.40 | 81.90 | 86.20 | 86.20 | 5.25% | 153,973 |
| Sep 22, 2026 | 83.90 | 83.90 | 81.40 | 81.90 | 81.90 | -0.36% | 48,200 |
| Sep 21, 2026 | 82.20 | 84.80 | 81.80 | 82.20 | 82.20 | -2.38% | 99,913 |
| Sep 20, 2026 | 83.00 | 84.90 | 82.30 | 84.20 | 84.20 | 1.69% | 69,106 |
| Sep 17, 2026 | 81.70 | 83.00 | 81.00 | 82.80 | 82.80 | 1.72% | 46,411 |
| Sep 16, 2026 | 80.50 | 82.70 | 79.90 | 81.40 | 81.40 | 1.88% | 73,927 |
| Sep 15, 2026 | 79.90 | 80.80 | 78.40 | 79.90 | 79.90 | 2.44% | 24,773 |
| Sep 14, 2026 | 78.00 | 81.00 | 77.80 | 78.00 | 78.00 | -1.39% | 23,848 |
| Sep 13, 2026 | 81.00 | 82.40 | 78.70 | 79.10 | 79.10 | -3.06% | 57,908 |
| Sep 10, 2026 | 81.60 | 82.80 | 81.50 | 81.60 | 81.60 | -0.12% | 28,469 |
| Sep 9, 2026 | 81.70 | 82.10 | 80.20 | 81.70 | 81.70 | 0.49% | 34,757 |
| Sep 8, 2026 | 83.90 | 83.90 | 81.00 | 81.30 | 81.30 | -0.97% | 54,439 |
| Sep 7, 2026 | 82.10 | 82.90 | 79.60 | 82.10 | 82.10 | -0.61% | 60,924 |
| Sep 6, 2026 | 86.30 | 86.60 | 81.60 | 82.60 | 82.60 | -4.29% | 59,141 |
| Sep 3, 2026 | 85.20 | 87.00 | 85.20 | 86.30 | 86.30 | 1.05% | 28,130 |
| Sep 2, 2026 | 84.80 | 86.20 | 84.10 | 85.40 | 85.40 | 0.71% | 39,494 |
| Sep 1, 2026 | 84.80 | 86.80 | 84.40 | 84.80 | 84.80 | 0.47% | 69,981 |
| Aug 31, 2026 | 84.70 | 86.00 | 84.20 | 84.40 | 84.40 | -0.35% | 29,280 |
| Aug 30, 2026 | 88.00 | 88.70 | 84.40 | 84.70 | 84.70 | -2.64% | 45,235 |
| Aug 27, 2026 | 88.00 | 88.00 | 86.60 | 87.00 | 87.00 | 0.23% | 31,429 |
| Aug 25, 2026 | 87.00 | 87.90 | 85.10 | 86.80 | 86.80 | 1.05% | 49,528 |
| Aug 24, 2026 | 88.50 | 88.50 | 85.40 | 85.90 | 85.90 | -1.38% | 55,720 |
| Aug 23, 2026 | 90.50 | 90.50 | 86.70 | 87.10 | 87.10 | -3.33% | 86,077 |
| Aug 20, 2026 | 89.60 | 90.50 | 88.50 | 90.10 | 90.10 | 0.56% | 42,945 |
| Aug 19, 2026 | 90.40 | 91.00 | 89.10 | 89.60 | 89.60 | -1.21% | 95,950 |
| Aug 18, 2026 | 90.70 | 92.60 | 89.10 | 90.70 | 90.70 | -0.77% | 121,913 |
| Aug 17, 2026 | 91.40 | 93.60 | 91.00 | 91.40 | 91.40 | -1.08% | 140,798 |
| Aug 16, 2026 | 94.90 | 95.30 | 91.50 | 92.40 | 92.40 | -2.22% | 216,278 |
| 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 |