Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,976.90
-10.70 (-0.36%)
At close: Aug 6, 2025

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252,980.003,000.002,950.002,976.902,976.90-0.36%27,508
Aug 4, 20252,970.002,999.002,952.002,987.602,987.601.08%7,432
Aug 3, 20252,899.002,980.002,881.202,955.702,955.702.62%9,411
Jul 31, 20252,851.002,888.002,807.002,880.202,880.201.82%10,361
Jul 30, 20252,800.002,844.002,791.002,828.702,828.701.94%7,297
Jul 29, 20252,749.902,788.902,707.102,774.902,774.902.20%4,683
Jul 28, 20252,696.402,738.002,696.402,715.102,715.100.33%7,268
Jul 27, 20252,705.002,749.002,670.002,706.202,706.200.20%6,223
Jul 24, 20252,758.802,758.802,675.002,700.702,700.70-0.72%11,740
Jul 23, 20252,700.002,749.002,700.002,720.302,720.300.81%5,908
Jul 22, 20252,634.002,719.002,634.002,698.402,698.401.59%7,113
Jul 21, 20252,642.202,660.002,633.002,656.202,656.200.59%5,455
Jul 20, 20252,625.202,645.002,625.202,640.502,640.500.71%6,209
Jul 17, 20252,610.002,640.002,610.002,622.002,622.000.51%3,503
Jul 16, 20252,602.902,619.802,601.002,608.702,608.700.22%2,447
Jul 15, 20252,565.002,651.002,551.002,602.902,602.901.54%5,795
Jul 14, 20252,524.002,574.502,524.002,563.302,563.301.67%4,211
Jul 13, 20252,548.902,548.902,510.102,521.302,521.30-1.08%1,394
Jul 10, 20252,539.902,595.002,494.502,548.902,548.901.11%2,324
Jul 9, 20252,495.102,544.002,495.102,521.002,521.000.89%5,421
Jul 8, 20252,480.102,509.002,480.002,498.702,498.700.28%4,259
Jul 7, 20252,499.002,499.002,450.002,491.602,491.601.32%3,831
Jul 3, 20252,449.402,463.002,442.002,459.202,459.200.41%1,195
Jul 2, 20252,423.102,450.002,420.002,449.202,449.201.08%5,465
Jun 30, 20252,429.102,449.002,410.002,423.102,423.10-0.24%6,633
Jun 29, 20252,404.902,429.502,404.902,428.902,428.901.01%7,046
Jun 26, 20252,375.002,409.002,366.002,404.702,404.701.64%4,693
Jun 25, 20252,373.502,375.202,364.002,365.802,365.800.10%8,597
Jun 24, 20252,370.002,375.002,360.002,363.502,363.50-0.27%2,680
Jun 23, 20252,374.702,374.702,366.802,370.002,370.00-0.06%1,309
Jun 22, 20252,369.002,375.002,360.002,371.402,371.400.11%911
Jun 19, 20252,374.802,390.002,360.002,368.902,368.90-0.25%6,784
Jun 18, 20252,368.202,384.902,365.002,374.802,374.800.28%2,907
Jun 17, 20252,370.602,375.002,362.002,368.202,368.20-0.10%3,811
Jun 16, 20252,390.002,390.102,370.002,370.602,370.60-0.70%1,625
Jun 15, 20252,360.002,387.802,355.002,387.402,387.401.16%1,274
Jun 4, 20252,399.902,399.902,350.002,360.002,360.000.45%3,619
Jun 3, 20252,340.002,353.002,340.002,349.402,349.400.85%2,650
Jun 2, 20252,307.702,337.902,307.702,329.502,329.500.94%2,399
Jun 1, 20252,300.002,316.702,299.702,307.702,307.700.35%2,068
May 29, 20252,255.002,318.902,250.002,299.702,299.700.82%4,404
May 28, 20252,231.102,290.002,230.902,281.002,281.00-2.87%12,254
May 27, 20252,348.402,348.402,348.302,348.302,348.30-5.00%475
May 25, 20252,467.002,510.002,467.002,471.902,276.900.02%2,881
May 24, 20252,460.002,510.002,443.302,471.302,276.350.64%2,447
May 22, 20252,510.002,514.702,445.102,455.502,261.79-2.07%4,758
May 21, 20252,510.002,539.002,505.002,507.502,309.69-0.41%4,448
May 20, 20252,500.002,524.002,500.002,517.702,319.090.37%1,811
May 19, 20252,535.002,560.002,415.002,508.502,310.61-1.32%2,352
May 18, 20252,560.002,565.002,540.002,542.002,341.47-0.83%1,321