Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,758.30
-0.80 (-0.03%)
At close: Nov 20, 2025

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,760.302,775.002,758.102,759.102,759.10-0.02%549
Nov 18, 20252,753.002,795.002,753.002,759.602,759.600.84%1,096
Nov 17, 20252,750.002,750.002,731.102,736.602,736.600.57%551
Nov 16, 20252,740.602,740.602,610.002,721.202,721.20-0.71%1,081
Nov 13, 20252,745.502,760.002,740.002,740.602,740.60-0.67%2,950
Nov 12, 20252,743.702,760.002,743.702,759.102,759.100.25%2,228
Nov 11, 20252,755.002,758.002,751.502,752.102,752.10-0.05%227
Nov 10, 20252,770.002,770.002,750.002,753.402,753.40-0.06%662
Nov 9, 20252,770.002,770.002,752.202,755.002,755.00-0.40%900
Nov 6, 20252,763.002,771.002,763.002,766.002,766.00-0.14%189
Nov 5, 20252,761.002,788.002,761.002,770.002,770.00-0.03%392
Nov 4, 20252,789.002,789.002,765.302,770.802,770.80-0.04%515
Nov 3, 20252,775.002,789.002,769.502,772.002,772.00-0.58%1,162
Nov 2, 20252,791.902,791.902,780.102,788.102,788.100.28%1,269
Oct 30, 20252,775.002,791.002,775.002,780.202,780.200.34%709
Oct 29, 20252,799.002,800.002,769.002,770.902,770.90-0.03%1,647
Oct 28, 20252,800.002,810.002,769.002,771.802,771.80-0.89%1,822
Oct 27, 20252,800.002,815.002,775.002,796.702,796.70-0.10%839
Oct 26, 20252,815.002,825.202,795.002,799.502,799.500.13%1,042
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