Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,744.90
-9.00 (-0.33%)
At close: Jun 16, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 19, 20262,760.002,785.002,750.002,758.502,708.53-2,319
Apr 16, 20262,765.002,765.002,750.002,758.502,708.530.09%2,691
Apr 15, 20262,793.002,793.002,755.002,755.902,705.97-0.20%2,823
Apr 13, 20262,765.002,797.002,755.002,761.402,711.37-0.51%1,060
Apr 12, 20262,750.402,784.002,750.402,775.602,725.320.92%1,270
Apr 9, 20262,760.002,777.902,742.102,750.402,700.57-0.43%1,096
Apr 8, 20262,764.002,784.002,741.002,762.202,712.161.00%1,942
Apr 7, 20262,735.002,738.002,730.002,734.802,685.25-1,050
Apr 6, 20262,727.002,759.002,727.002,734.802,685.250.11%2,131
Apr 5, 20262,736.002,759.902,730.002,731.802,682.31-0.36%375
Apr 2, 20262,746.002,755.702,738.002,741.702,692.03-0.14%1,325
Apr 1, 20262,747.002,759.902,740.002,745.602,695.860.51%5,758
Mar 31, 20262,725.002,760.002,711.202,731.802,682.310.43%2,568