Skip to main content
logo
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,755.90
-5.50 (-0.20%)
At close: Apr 15, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 5, 20262,780.202,800.002,770.002,780.202,780.20-0.77%12,672
Mar 4, 20262,801.702,810.002,784.902,801.702,801.700.60%2,022
Mar 3, 20262,784.902,858.902,780.002,784.902,784.90-2.02%3,881
Mar 2, 20262,842.402,878.002,830.002,842.402,842.400.38%1,974
Mar 1, 20262,850.002,877.102,820.002,831.602,831.60-1.58%6,661
Feb 26, 20262,877.102,897.002,852.002,877.102,877.100.92%2,309
Feb 25, 20262,855.002,855.002,819.002,851.002,851.000.11%1,430
Feb 24, 20262,865.002,868.902,811.102,848.002,848.000.52%1,020
Feb 23, 20262,833.402,839.002,763.202,833.402,833.401.93%4,291
Feb 22, 20262,780.002,780.002,772.102,779.802,779.800.04%1,641
Feb 19, 20262,778.802,795.002,775.102,778.802,778.80-0.66%5,771
Feb 18, 20262,797.402,840.002,792.402,797.402,797.40-1.84%9,386
Feb 16, 20262,890.002,890.202,841.002,849.702,802.20-1.21%13,645
Feb 15, 20262,825.902,946.502,815.902,884.602,836.522.79%7,746
Feb 10, 20262,802.002,819.902,800.002,806.202,759.43-0.01%1,741
Feb 9, 20262,800.002,815.002,783.002,806.602,759.820.59%5,593
Feb 8, 20262,787.502,799.902,780.002,790.002,743.500.09%1,805
Feb 5, 20262,791.402,804.802,786.202,787.502,741.04-0.14%5,963
Feb 3, 20262,793.002,804.802,781.002,791.402,744.870.31%9,258
Feb 2, 20262,785.002,800.002,775.002,782.702,736.32-0.08%5,718
Feb 1, 20262,800.002,800.002,780.002,784.802,738.380.15%4,663
Jan 29, 20262,800.002,800.002,780.002,780.602,734.25-0.69%3,651
Jan 28, 20262,790.002,800.002,790.002,800.002,753.330.40%11,212
Jan 27, 20262,775.702,815.002,773.002,788.802,742.320.47%5,189
Jan 26, 20262,780.002,781.002,770.002,775.702,729.430.19%3,113
Jan 25, 20262,788.002,788.002,760.002,770.402,724.220.23%4,582
Jan 22, 20262,795.002,795.002,760.002,764.102,718.03-0.63%2,134
Jan 21, 20262,783.102,793.002,770.002,781.702,735.33-0.04%2,302