Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,796.00
+6.60 (0.24%)
At close: Oct 23, 2025

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252,789.402,800.002,786.002,796.002,796.000.24%543
Oct 22, 20252,797.902,799.002,776.002,789.402,789.400.97%512
Oct 21, 20252,790.002,800.002,755.002,762.702,762.70-0.92%2,367
Oct 20, 20252,780.102,799.002,775.002,788.402,788.400.30%478
Oct 19, 20252,755.002,798.002,755.002,780.102,780.100.55%1,185
Oct 16, 20252,768.302,780.002,760.002,764.902,764.90-0.12%153
Oct 15, 20252,772.502,799.002,765.002,768.302,768.30-0.21%443
Oct 14, 20252,761.102,780.002,760.002,774.102,774.100.28%159
Oct 13, 20252,798.002,800.002,746.302,766.402,766.40-1.14%6,878
Oct 12, 20252,760.102,809.002,752.002,798.302,798.301.72%1,170
Oct 9, 20252,760.502,823.002,750.002,751.102,751.10-2.01%10,435
Oct 8, 20252,818.002,818.002,795.002,807.502,807.500.73%468
Oct 7, 20252,780.002,869.002,780.002,787.202,787.200.26%486
Oct 6, 20252,864.402,864.402,775.002,780.102,780.10-2.94%10,409
Oct 5, 20252,880.002,880.002,800.102,864.402,864.400.78%2,623
Sep 30, 20252,805.002,899.002,752.502,842.102,842.102.23%10,402
Sep 29, 20252,777.002,780.002,776.002,780.002,780.00-0.20%3,865
Sep 28, 20252,799.902,799.902,775.002,785.702,785.700.33%2,392
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