Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,723.20
-4.30 (-0.16%)
At close: Aug 13, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20262,723.202,734.902,720.102,723.202,723.20-0.16%1,497
Aug 12, 20262,727.502,728.902,718.002,727.502,727.500.18%2,456
Aug 11, 20262,722.602,727.502,718.002,722.602,722.600.19%1,616
Aug 10, 20262,717.502,734.902,715.002,717.502,717.50-0.09%6,702
Aug 9, 20262,730.002,734.902,718.002,720.002,720.00-0.02%3,538
Aug 6, 20262,720.502,729.702,719.102,720.502,720.50-0.04%4,370
Aug 4, 20262,721.702,738.902,720.002,721.702,721.70-0.07%4,257
Aug 3, 20262,723.502,729.802,715.002,723.502,723.500.15%4,326
Aug 2, 20262,726.002,726.002,715.002,719.402,719.40-0.08%5,823
Jul 30, 20262,721.502,754.402,720.002,721.502,721.50-1.03%14,628
Jul 29, 20262,749.702,764.002,745.502,749.702,749.70-0.17%2,550
Jul 28, 20262,754.402,769.802,740.002,754.402,754.400.28%3,682
Jul 27, 20262,746.602,758.602,742.002,746.602,746.600.03%7,546
Jul 26, 20262,750.002,751.902,742.902,745.702,745.700.11%1,989
Jul 23, 20262,742.702,755.002,740.202,742.702,742.70-0.09%5,250
Jul 22, 20262,745.102,759.002,744.002,745.102,745.10-0.12%2,998
Jul 21, 20262,748.502,759.402,746.202,748.502,748.50-4,907
Jul 20, 20262,750.002,750.002,745.202,748.402,748.40-0.05%2,294
Jul 19, 20262,759.602,759.702,746.402,749.902,749.900.16%1,908
Jul 16, 20262,745.502,750.102,735.202,745.502,745.500.41%4,146
Jul 15, 20262,734.202,749.902,733.502,734.202,734.20-0.22%7,015
Jul 14, 20262,740.102,745.002,732.502,740.102,740.100.28%8,688
Jul 13, 20262,732.402,748.802,730.502,732.402,732.400.05%5,446
Jul 12, 20262,730.902,743.502,726.002,730.902,730.90-3,208
Jul 9, 20262,730.902,740.002,723.002,730.902,730.900.11%2,404
Jul 8, 20262,727.802,730.002,720.002,727.802,727.800.27%2,267
Jul 7, 20262,720.502,745.002,719.202,720.502,720.50-0.66%25,297
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