Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh · Delayed Price · Currency is BDT 73.90
-2.10 (-2.76%)
At close: Oct 29, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 75.60 | 75.60 | 73.70 | 73.90 | 73.90 | -2.76% | 56,050 |
| Oct 28, 2026 | 75.00 | 76.60 | 73.60 | 76.00 | 76.00 | 2.84% | 33,450 |
| Oct 27, 2026 | 75.70 | 75.70 | 73.50 | 73.90 | 73.90 | -2.38% | 40,936 |
| Oct 26, 2026 | 76.10 | 77.40 | 75.40 | 75.70 | 75.70 | -1.17% | 21,936 |
| Oct 25, 2026 | 78.70 | 78.70 | 76.40 | 76.60 | 76.60 | -2.05% | 18,914 |
| Oct 19, 2026 | 79.80 | 79.80 | 77.90 | 78.20 | 78.20 | -1.14% | 25,608 |
| Oct 17, 2026 | 79.50 | 79.70 | 79.00 | 79.10 | 79.10 | - | 28,629 |
| Oct 15, 2026 | 79.00 | 80.00 | 79.00 | 79.10 | 79.10 | 0.13% | 56,166 |
| Oct 14, 2026 | 80.20 | 81.40 | 78.70 | 79.00 | 79.00 | -1.50% | 51,828 |
| Oct 13, 2026 | 82.00 | 82.00 | 79.90 | 80.20 | 80.20 | -0.50% | 58,081 |
| Oct 12, 2026 | 80.60 | 83.40 | 80.30 | 80.60 | 80.60 | -2.07% | 52,373 |
| Oct 11, 2026 | 82.50 | 83.90 | 82.00 | 82.30 | 82.30 | 0.24% | 57,260 |
| Oct 8, 2026 | 82.30 | 83.40 | 81.50 | 82.10 | 82.10 | 0.24% | 32,076 |
| Oct 7, 2026 | 81.00 | 82.50 | 80.50 | 81.90 | 81.90 | 2.12% | 22,446 |
| Oct 6, 2026 | 80.20 | 82.60 | 80.00 | 80.20 | 80.20 | -1.35% | 43,883 |
| Oct 5, 2026 | 82.70 | 83.20 | 81.00 | 81.30 | 81.30 | -1.81% | 45,767 |
| Oct 4, 2026 | 81.80 | 83.80 | 81.20 | 82.80 | 82.80 | 0.85% | 51,389 |
| Oct 1, 2026 | 83.10 | 84.00 | 81.90 | 82.10 | 82.10 | -1.08% | 64,698 |
| Sep 30, 2026 | 83.00 | 83.30 | 82.00 | 83.00 | 83.00 | 0.85% | 34,408 |
| Sep 29, 2026 | 82.30 | 84.20 | 82.00 | 82.30 | 82.30 | -0.60% | 30,844 |
| Sep 28, 2026 | 83.80 | 84.80 | 82.50 | 82.80 | 82.80 | -1.08% | 43,227 |
| Sep 27, 2026 | 85.40 | 85.60 | 83.40 | 83.70 | 83.70 | -2.22% | 68,356 |
| 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 |