Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,738.50
-9.70 (-0.35%)
At close: Jul 6, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,738.502,765.002,737.002,738.502,738.50-0.35%9,929
Jul 5, 20262,749.502,764.002,745.002,748.202,748.20-0.05%3,388
Jul 2, 20262,749.502,771.202,746.002,749.502,749.50-0.78%7,050
Jun 30, 20262,771.202,776.002,763.002,771.202,771.200.36%8,147
Jun 29, 20262,761.302,793.002,750.002,761.302,761.30-0.50%16,260
Jun 28, 20262,756.002,779.902,755.702,775.302,775.300.71%9,675
Jun 25, 20262,750.002,769.002,747.502,755.702,755.700.30%19,416
Jun 24, 20262,747.502,760.002,745.002,747.502,747.50-0.27%8,364
Jun 23, 20262,754.902,768.702,749.702,754.902,754.90-0.16%5,689
Jun 22, 20262,759.202,770.002,755.502,759.202,759.20-0.19%5,135
Jun 21, 20262,760.002,790.002,750.002,764.502,764.500.53%3,598
Jun 18, 20262,749.802,765.002,744.502,749.802,749.800.06%5,340
Jun 17, 20262,748.202,755.002,745.002,748.202,748.200.12%3,057
Jun 16, 20262,744.902,755.002,743.502,744.902,744.90-0.33%3,093
Jun 15, 20262,757.002,769.002,751.002,753.902,753.90-0.10%4,189
Jun 14, 20262,765.002,767.202,756.002,756.702,756.700.03%11,768
Jun 11, 20262,756.002,769.902,750.002,756.002,756.000.07%4,012
Jun 10, 20262,760.002,766.002,748.002,754.102,754.100.06%2,871
Jun 9, 20262,752.502,769.802,740.002,752.502,752.500.16%2,670
Jun 8, 20262,748.102,759.702,735.002,748.102,748.10-0.05%2,752
Jun 7, 20262,740.002,770.002,740.002,749.602,749.600.37%2,574
Jun 4, 20262,739.602,747.002,737.002,739.602,739.600.04%1,944
Jun 3, 20262,738.502,748.902,730.002,738.502,738.500.31%3,243
Jun 2, 20262,730.002,750.002,726.202,730.002,730.000.74%8,898
May 24, 20262,752.502,799.902,750.002,759.902,709.900.72%5,614
May 23, 20262,745.002,750.002,740.002,740.302,690.66-2,593
May 21, 20262,732.102,747.702,730.002,740.202,690.560.35%2,146
May 20, 20262,760.002,760.002,730.002,730.702,681.23-0.44%4,880
May 19, 20262,765.002,765.002,738.002,742.902,693.210.11%1,123
May 18, 20262,750.002,765.002,738.002,739.802,690.16-0.37%1,949
May 17, 20262,765.002,765.002,745.102,749.902,700.080.20%1,004
May 14, 20262,768.902,768.902,740.002,744.302,694.58-0.01%2,007
May 13, 20262,745.702,759.002,737.002,744.602,694.88-0.04%1,118
May 12, 20262,745.002,754.002,736.502,745.702,695.96-0.08%1,629
May 11, 20262,750.102,759.902,744.002,747.802,698.02-0.17%710
May 10, 20262,761.802,769.802,750.502,752.602,702.730.13%844
May 7, 20262,761.802,761.802,742.102,748.902,699.100.26%2,181
May 6, 20262,775.002,775.002,736.002,741.802,692.13-0.18%1,136
May 5, 20262,755.002,760.002,742.102,746.802,697.04-0.42%6,805
May 4, 20262,770.002,779.902,754.902,758.502,708.53-0.32%2,546
May 3, 20262,768.702,797.902,765.002,767.402,717.26-0.05%921
Apr 30, 20262,769.002,777.002,761.002,768.702,718.540.10%4,678
Apr 29, 20262,770.002,774.502,760.002,765.802,715.69-0.07%810
Apr 28, 20262,775.002,775.002,756.902,767.702,717.560.30%804
Apr 27, 20262,775.002,775.002,753.102,759.302,709.31-0.26%884
Apr 26, 20262,750.002,770.002,740.002,766.502,716.380.96%857
Apr 23, 20262,745.002,797.802,735.002,740.302,690.660.05%2,689
Apr 22, 20262,746.002,750.002,730.002,739.002,689.380.04%3,950
Apr 21, 20262,770.002,770.002,735.002,737.802,688.200.56%752
Apr 20, 20262,755.302,779.702,715.102,722.502,673.18-1.31%5,166