Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,785.70
+9.10 (0.33%)
At close: Sep 28, 2025

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252,875.002,875.002,770.002,776.602,776.60-0.16%4,195
Sep 24, 20252,801.102,870.002,778.302,781.002,781.00-1.01%8,682
Sep 23, 20252,815.002,825.002,805.002,809.302,809.30-0.20%766
Sep 22, 20252,833.002,833.002,800.002,814.902,814.90-0.64%1,421
Sep 21, 20252,890.002,890.002,823.002,833.002,833.00-0.37%2,767
Sep 18, 20252,830.002,857.002,801.002,843.502,843.500.37%1,320
Sep 17, 20252,865.002,875.002,832.002,832.902,832.90-1.29%3,656
Sep 16, 20252,872.902,880.002,865.602,869.802,869.80-0.01%1,133
Sep 15, 20252,900.002,900.002,867.102,870.002,870.00-0.94%7,638
Sep 14, 20252,912.002,912.002,880.002,897.202,897.20-0.09%502
Sep 11, 20252,853.302,919.902,853.302,899.702,899.70-0.09%2,476
Sep 10, 20252,897.902,915.002,897.902,902.202,902.200.08%4,693
Sep 9, 20252,938.002,940.002,898.002,900.002,900.00-0.87%1,573
Sep 8, 20252,923.202,934.402,923.002,925.502,925.500.08%678
Sep 7, 20252,928.402,949.802,920.002,923.102,923.10-0.18%687
Sep 4, 20252,925.902,936.802,925.102,928.402,928.400.09%1,411
Sep 3, 20252,935.002,935.002,915.502,925.902,925.900.06%3,385
Sep 2, 20252,921.302,934.802,915.002,924.002,924.000.10%557
Sep 1, 20252,940.002,940.002,920.002,921.102,921.100.08%1,455
Aug 31, 20252,931.802,945.002,880.002,918.802,918.80-0.44%1,940
Aug 28, 20252,940.002,940.002,915.002,931.802,931.800.22%849
Aug 27, 20252,919.202,932.902,906.002,925.402,925.400.21%1,163
Aug 26, 20252,900.002,922.002,890.002,919.202,919.201.34%4,346
Aug 25, 20252,848.102,892.002,848.002,880.702,880.701.19%4,105
Aug 24, 20252,834.002,928.902,834.002,846.902,846.90-1.56%4,508
Aug 20, 20252,935.002,935.002,885.102,892.102,832.10-1.09%5,133
Aug 19, 20252,931.302,948.002,910.002,924.002,863.34-0.25%2,397
Aug 18, 20252,905.002,949.002,885.302,931.302,870.490.90%8,067
Aug 17, 20252,929.002,929.002,836.102,905.102,844.830.27%2,381
Aug 14, 20252,920.002,960.002,875.002,897.302,837.190.40%5,551
Aug 13, 20252,856.102,940.002,841.302,885.902,826.031.04%1,859
Aug 12, 20252,849.802,860.002,820.002,856.302,797.040.22%2,678
Aug 11, 20252,802.202,859.902,802.202,850.102,790.97-0.88%6,684
Aug 10, 20252,940.002,945.902,850.002,875.502,815.84-1.91%12,444
Aug 7, 20252,987.002,987.002,916.002,931.402,870.59-1.53%5,398
Aug 6, 20252,980.003,000.002,950.002,976.902,915.14-0.36%27,508
Aug 4, 20252,970.002,999.002,952.002,987.602,925.621.08%7,432
Aug 3, 20252,899.002,980.002,881.202,955.702,894.382.62%9,411
Jul 31, 20252,851.002,888.002,807.002,880.202,820.451.82%10,361
Jul 30, 20252,800.002,844.002,791.002,828.702,770.021.94%7,297
Jul 29, 20252,749.902,788.902,707.102,774.902,717.332.20%4,683
Jul 28, 20252,696.402,738.002,696.402,715.102,658.770.33%7,268
Jul 27, 20252,705.002,749.002,670.002,706.202,650.060.20%6,223
Jul 24, 20252,758.802,758.802,675.002,700.702,644.67-0.72%11,740
Jul 23, 20252,700.002,749.002,700.002,720.302,663.860.81%5,908
Jul 22, 20252,634.002,719.002,634.002,698.402,642.421.59%7,113
Jul 21, 20252,642.202,660.002,633.002,656.202,601.090.59%5,455
Jul 20, 20252,625.202,645.002,625.202,640.502,585.720.71%6,209
Jul 17, 20252,610.002,640.002,610.002,622.002,567.600.51%3,503
Jul 16, 20252,602.902,619.802,601.002,608.702,554.580.22%2,447