Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,660.80
+0.50 (0.02%)
At close: Sep 24, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,669.002,672.002,660.002,660.802,660.800.02%1,684
Sep 23, 20262,655.302,665.002,654.002,660.302,660.300.19%1,327
Sep 22, 20262,655.302,687.202,654.002,655.302,655.300.04%1,007
Sep 21, 20262,654.202,670.002,650.102,654.202,654.20-0.59%2,541
Sep 20, 20262,659.802,680.002,655.002,669.902,669.900.71%1,621
Sep 17, 20262,653.802,674.802,649.502,651.102,651.10-0.10%2,515
Sep 16, 20262,678.002,678.002,650.002,653.802,653.80-0.21%3,613
Sep 15, 20262,669.702,680.002,641.002,659.402,659.400.67%2,108
Sep 14, 20262,651.402,664.902,639.002,641.702,641.70-0.27%3,456
Sep 13, 20262,690.002,690.002,644.002,648.802,648.80-0.86%7,824
Sep 10, 20262,671.702,690.002,668.002,671.702,671.70-0.20%2,875
Sep 9, 20262,681.302,690.002,675.002,677.002,677.00-0.19%1,425
Sep 8, 20262,682.202,700.002,681.002,682.202,682.200.07%1,281
Sep 7, 20262,692.402,697.002,678.002,680.402,680.40-0.45%3,488
Sep 6, 20262,696.702,702.002,690.502,692.402,692.40-0.16%1,185
Sep 3, 20262,776.102,776.102,695.002,696.702,696.70-0.08%1,268
Sep 2, 20262,698.802,700.002,675.902,698.802,698.800.44%3,801
Sep 1, 20262,687.002,710.002,684.102,687.002,687.00-0.45%11,681
Aug 31, 20262,712.002,712.002,698.002,699.202,699.20-0.38%4,156
Aug 30, 20262,710.002,720.002,695.002,709.602,709.600.89%4,617
Aug 25, 20262,733.702,740.102,733.702,735.802,685.800.08%1,825
Aug 24, 20262,733.002,739.802,725.502,733.702,683.740.26%2,037
Aug 23, 20262,730.002,736.002,724.002,726.702,676.87-0.11%1,884
Aug 20, 20262,740.002,740.002,726.002,729.702,679.810.17%1,139
Aug 19, 20262,729.802,729.802,720.102,725.102,675.30-0.04%1,932
Aug 18, 20262,730.002,749.902,723.902,726.102,676.280.09%1,664
Aug 17, 20262,724.002,729.802,722.602,723.602,673.82-0.01%2,121
Aug 16, 20262,722.002,736.002,722.002,723.902,674.120.03%2,402
Aug 13, 20262,732.002,734.902,720.102,723.202,673.43-0.16%1,497
Aug 12, 20262,728.902,728.902,718.002,727.502,677.650.18%2,456
Aug 11, 20262,720.002,727.502,718.002,722.602,672.840.19%1,616
Aug 10, 20262,715.002,734.902,715.002,717.502,667.83-0.09%6,702
Aug 9, 20262,730.002,734.902,718.002,720.002,670.29-0.02%3,538
Aug 6, 20262,729.702,729.702,719.102,720.502,670.78-0.04%4,370
Aug 4, 20262,730.002,738.902,720.002,721.702,671.96-0.07%4,257
Aug 3, 20262,719.402,729.802,715.002,723.502,673.720.15%4,326
Aug 2, 20262,726.002,726.002,715.002,719.402,669.70-0.08%5,823
Jul 30, 20262,749.002,754.402,720.002,721.502,671.76-1.03%14,628
Jul 29, 20262,764.002,764.002,745.502,749.702,699.45-0.17%2,550
Jul 28, 20262,740.002,769.802,740.002,754.402,704.060.28%3,682
Jul 27, 20262,747.202,758.602,742.002,746.602,696.400.03%7,546
Jul 26, 20262,750.002,751.902,742.902,745.702,695.520.11%1,989
Jul 23, 20262,744.002,755.002,740.202,742.702,692.57-0.09%5,250
Jul 22, 20262,759.002,759.002,744.002,745.102,694.93-0.12%2,998
Jul 21, 20262,748.402,759.402,746.202,748.502,698.27-4,907
Jul 20, 20262,750.002,750.002,745.202,748.402,698.17-0.05%2,294
Jul 19, 20262,759.602,759.702,746.402,749.902,699.640.16%1,908
Jul 16, 20262,735.202,750.102,735.202,745.502,695.320.41%4,146
Jul 15, 20262,740.102,749.902,733.502,734.202,684.23-0.22%7,015
Jul 14, 20262,732.502,745.002,732.502,740.102,690.020.28%8,688