Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,741.80
-5.00 (-0.18%)
At close: May 6, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,741.802,775.002,736.002,741.802,741.80-0.18%1,136
May 5, 20262,746.802,760.002,742.102,746.802,746.80-0.42%6,805
May 4, 20262,758.502,779.902,754.902,758.502,758.50-0.32%2,546
May 3, 20262,768.702,797.902,765.002,767.402,767.40-0.05%921
Apr 30, 20262,768.702,777.002,761.002,768.702,768.700.10%4,678
Apr 29, 20262,765.802,774.502,760.002,765.802,765.80-0.07%810
Apr 28, 20262,767.702,775.002,756.902,767.702,767.700.30%804
Apr 27, 20262,759.302,775.002,753.102,759.302,759.30-0.26%884
Apr 26, 20262,750.002,770.002,740.002,766.502,766.500.96%857
Apr 23, 20262,740.302,797.802,735.002,740.302,740.300.05%2,689
Apr 22, 20262,739.002,750.002,730.002,739.002,739.000.04%3,950
Apr 21, 20262,737.802,770.002,735.002,737.802,737.800.56%752
Apr 20, 20262,722.502,779.702,715.102,722.502,722.50-1.31%5,166
Apr 19, 20262,760.002,785.002,750.002,758.502,758.50-2,319
Apr 16, 20262,758.502,765.002,750.002,758.502,758.500.09%2,691
Apr 15, 20262,755.902,793.002,755.002,755.902,755.90-0.20%2,823
Apr 13, 20262,761.402,797.002,755.002,761.402,761.40-0.51%1,060
Apr 12, 20262,750.402,784.002,750.402,775.602,775.600.92%1,270
Apr 9, 20262,750.402,777.902,742.102,750.402,750.40-0.43%1,096
Apr 8, 20262,762.202,784.002,741.002,762.202,762.201.00%1,942
Apr 7, 20262,735.002,738.002,730.002,734.802,734.80-1,050
Apr 6, 20262,734.802,759.002,727.002,734.802,734.800.11%2,131
Apr 5, 20262,736.002,759.902,730.002,731.802,731.80-0.36%375
Apr 2, 20262,741.702,755.702,738.002,741.702,741.70-0.14%1,325
Apr 1, 20262,745.602,759.902,740.002,745.602,745.600.51%5,758
Mar 31, 20262,731.802,760.002,711.202,731.802,731.800.43%2,568
Mar 30, 20262,720.202,785.002,690.002,720.202,720.20-2.33%21,590
Mar 29, 20262,787.502,815.002,784.902,785.002,785.00-0.09%1,577
Mar 25, 20262,787.502,798.002,770.002,787.502,787.500.27%816
Mar 24, 20262,779.902,791.002,760.002,779.902,779.90-0.63%1,110
Mar 16, 20262,797.402,815.002,788.202,797.402,797.400.36%1,769
Mar 15, 20262,786.202,798.702,786.002,787.402,787.400.04%839
Mar 12, 20262,786.202,787.802,770.002,786.202,786.200.35%550
Mar 11, 20262,776.602,796.002,750.002,776.602,776.600.27%912
Mar 10, 20262,769.002,804.902,751.002,769.002,769.001.41%5,449
Mar 9, 20262,730.402,765.002,699.902,730.402,730.400.07%7,470
Mar 8, 20262,780.202,790.002,725.102,728.502,728.50-1.86%3,100
Mar 5, 20262,780.202,800.002,770.002,780.202,780.20-0.77%12,672
Mar 4, 20262,801.702,810.002,784.902,801.702,801.700.60%2,022
Mar 3, 20262,784.902,858.902,780.002,784.902,784.90-2.02%3,881
Mar 2, 20262,842.402,878.002,830.002,842.402,842.400.38%1,974
Mar 1, 20262,850.002,877.102,820.002,831.602,831.60-1.58%6,661
Feb 26, 20262,877.102,897.002,852.002,877.102,877.100.92%2,309
Feb 25, 20262,855.002,855.002,819.002,851.002,851.000.11%1,430
Feb 24, 20262,865.002,868.902,811.102,848.002,848.000.52%1,020
Feb 23, 20262,833.402,839.002,763.202,833.402,833.401.93%4,291
Feb 22, 20262,780.002,780.002,772.102,779.802,779.800.04%1,641
Feb 19, 20262,778.802,795.002,775.102,778.802,778.80-0.66%5,771
Feb 18, 20262,797.402,840.002,792.402,797.402,797.40-1.84%9,386
Feb 16, 20262,890.002,890.202,841.002,849.702,802.20-1.21%13,645