Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,745.70
+3.00 (0.11%)
At close: Jul 26, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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