Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,700.50
+27.00 (1.01%)
At close: Jan 1, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,673.502,699.802,650.002,673.502,673.500.84%8,493
Dec 29, 20252,651.202,675.002,650.002,651.202,651.20-0.33%4,581
Dec 28, 20252,665.102,688.902,655.002,660.102,660.10-0.08%6,156
Dec 24, 20252,662.302,680.002,641.002,662.302,662.300.78%5,315
Dec 23, 20252,641.602,685.002,640.002,641.602,641.60-0.44%1,891
Dec 22, 20252,653.202,680.002,636.202,653.202,653.200.71%1,589
Dec 21, 20252,655.002,670.002,611.402,634.402,634.40-1.67%6,817
Dec 18, 20252,679.102,698.002,660.002,679.102,679.10-0.47%6,032
Dec 17, 20252,691.702,715.002,690.002,691.702,691.70-0.83%1,753
Dec 15, 20252,716.102,716.502,710.202,714.302,714.30-0.08%1,096
Dec 14, 20252,729.002,729.002,714.002,716.402,716.400.01%3,292
Dec 11, 20252,716.102,728.002,712.402,716.102,716.10-0.09%7,807
Dec 10, 20252,718.602,727.002,713.002,718.602,718.600.31%2,061
Dec 9, 20252,710.102,730.002,709.902,710.102,710.10-0.04%1,212
Dec 8, 20252,711.202,724.002,710.002,711.202,711.200.02%1,217
Dec 7, 20252,730.002,730.002,703.002,710.702,710.70-0.55%3,263
Dec 4, 20252,725.602,735.902,725.002,725.602,725.60-0.27%1,772
Dec 3, 20252,739.502,739.502,727.002,733.102,733.10-0.10%3,944
Dec 2, 20252,735.802,744.002,730.002,735.802,735.80-0.12%6,253
Dec 1, 20252,739.202,745.002,735.002,739.202,739.200.15%2,836
Nov 30, 20252,753.202,753.202,720.002,735.202,735.20-0.62%2,111
Nov 27, 20252,759.002,760.002,750.102,752.202,752.200.03%1,496
Nov 26, 20252,751.502,773.002,750.002,751.502,751.50-0.79%274
Nov 25, 20252,773.402,800.002,745.002,773.402,773.401.23%7,101
Nov 24, 20252,739.802,750.002,670.002,739.802,739.80-0.67%3,840
Nov 20, 20252,760.002,760.002,750.102,758.302,708.30-0.03%1,447
Nov 19, 20252,760.302,775.002,758.102,759.102,709.09-0.02%549
Nov 18, 20252,753.002,795.002,753.002,759.602,709.580.84%1,096
Nov 17, 20252,750.002,750.002,731.102,736.602,686.990.57%551
Nov 16, 20252,740.602,740.602,610.002,721.202,671.87-0.71%1,081
Nov 13, 20252,745.502,760.002,740.002,740.602,690.92-0.67%2,950
Nov 12, 20252,743.702,760.002,743.702,759.102,709.090.25%2,228
Nov 11, 20252,755.002,758.002,751.502,752.102,702.21-0.05%227
Nov 10, 20252,770.002,770.002,750.002,753.402,703.49-0.06%662
Nov 9, 20252,770.002,770.002,752.202,755.002,705.06-0.40%900
Nov 6, 20252,763.002,771.002,763.002,766.002,715.86-0.14%189
Nov 5, 20252,761.002,788.002,761.002,770.002,719.79-0.03%392
Nov 4, 20252,789.002,789.002,765.302,770.802,720.57-0.04%515
Nov 3, 20252,775.002,789.002,769.502,772.002,721.75-0.58%1,162
Nov 2, 20252,791.902,791.902,780.102,788.102,737.560.28%1,269
Oct 30, 20252,775.002,791.002,775.002,780.202,729.800.34%709
Oct 29, 20252,799.002,800.002,769.002,770.902,720.67-0.03%1,647
Oct 28, 20252,800.002,810.002,769.002,771.802,721.56-0.89%1,822
Oct 27, 20252,800.002,815.002,775.002,796.702,746.00-0.10%839
Oct 26, 20252,815.002,825.202,795.002,799.502,748.750.13%1,042
Oct 23, 20252,789.402,800.002,786.002,796.002,745.320.24%543
Oct 22, 20252,797.902,799.002,776.002,789.402,738.840.97%512
Oct 21, 20252,790.002,800.002,755.002,762.702,712.62-0.92%2,367
Oct 20, 20252,780.102,799.002,775.002,788.402,737.850.30%478
Oct 19, 20252,755.002,798.002,755.002,780.102,729.700.55%1,185