Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,759.90
+19.60 (0.72%)
At close: May 24, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 24, 20262,752.502,799.902,750.002,759.902,759.900.72%5,614
May 23, 20262,745.002,750.002,740.002,740.302,740.30-2,593
May 21, 20262,740.202,747.702,730.002,740.202,740.200.35%2,146
May 20, 20262,730.702,760.002,730.002,730.702,730.70-0.44%4,880
May 19, 20262,742.902,765.002,738.002,742.902,742.900.11%1,123
May 18, 20262,739.802,765.002,738.002,739.802,739.80-0.37%1,949
May 17, 20262,765.002,765.002,745.102,749.902,749.900.20%1,004
May 14, 20262,744.302,768.902,740.002,744.302,744.30-0.01%2,007
May 13, 20262,744.602,759.002,737.002,744.602,744.60-0.04%1,118
May 12, 20262,745.702,754.002,736.502,745.702,745.70-0.08%1,629
May 11, 20262,747.802,759.902,744.002,747.802,747.80-0.17%710
May 10, 20262,761.802,769.802,750.502,752.602,752.600.13%844
May 7, 20262,761.802,761.802,742.102,748.902,748.900.26%2,181
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