Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,589.70
+0.30 (0.01%)
At close: Nov 4, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,620.002,649.802,550.102,589.402,589.40-1.10%13,354
Nov 2, 20262,640.002,650.002,610.102,618.302,618.30-0.92%3,371
Nov 1, 20262,642.502,647.002,635.002,642.502,642.50-1,521
Oct 29, 20262,645.002,647.502,631.602,642.502,642.50-0.28%4,263
Oct 28, 20262,649.002,654.002,648.002,649.802,649.800.03%2,796
Oct 27, 20262,660.002,660.002,645.902,648.902,648.900.05%1,841
Oct 26, 20262,650.002,660.002,646.002,647.502,647.50-0.32%1,670
Oct 25, 20262,646.002,658.902,645.902,655.902,655.900.40%4,583
Oct 19, 20262,646.202,650.002,640.002,645.202,645.20-0.15%4,446
Oct 17, 20262,657.002,657.002,645.202,649.202,649.200.11%528
Oct 15, 20262,646.302,668.002,645.102,646.302,646.300.04%3,324
Oct 14, 20262,647.002,655.002,643.102,645.202,645.20-0.02%1,306
Oct 13, 20262,646.002,664.902,645.002,645.802,645.80-0.08%2,702
Oct 12, 20262,658.002,658.002,645.502,647.802,647.80-0.09%5,568
Oct 11, 20262,651.002,669.002,650.002,650.202,650.20-0.03%1,902
Oct 8, 20262,655.002,657.502,650.002,651.002,651.00-0.12%2,139
Oct 7, 20262,658.002,670.002,652.002,654.302,654.300.03%1,898
Oct 6, 20262,653.402,664.402,650.002,653.402,653.40-0.28%889
Oct 5, 20262,674.802,674.802,655.202,660.802,660.800.36%954
Oct 4, 20262,661.202,685.002,650.002,651.302,651.30-0.37%2,846
Oct 1, 20262,665.002,689.902,658.002,661.202,661.20-0.31%2,899
Sep 30, 20262,665.002,705.002,660.302,669.402,669.400.17%1,154
Sep 29, 20262,665.002,665.202,658.002,664.902,664.90-1,018
Sep 28, 20262,665.002,670.002,655.002,665.002,665.000.19%815
Sep 27, 20262,659.802,669.902,658.002,659.902,659.90-0.03%1,163
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