Miracle Industries Limited (DSE:MIRACLEIND)
Bangladesh · Delayed Price · Currency is BDT 33.50
-0.70 (-2.05%)
At close: Sep 4, 2025
Miracle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.50 | 34.70 | 33.00 | 33.50 | 33.50 | -2.05% | 257,677 |
| Sep 3, 2025 | 36.30 | 36.30 | 33.30 | 34.20 | 34.20 | 3.64% | 506,459 |
| Sep 2, 2025 | 30.60 | 33.00 | 30.60 | 33.00 | 33.00 | 10.00% | 951,355 |
| Sep 1, 2025 | 29.50 | 30.40 | 29.20 | 30.00 | 30.00 | 2.74% | 415,014 |
| Aug 31, 2025 | 29.70 | 30.00 | 28.90 | 29.20 | 29.20 | 0.34% | 200,419 |
| Aug 28, 2025 | 28.90 | 29.90 | 28.20 | 29.10 | 29.10 | 3.93% | 342,714 |
| Aug 27, 2025 | 27.90 | 29.10 | 27.80 | 28.00 | 28.00 | 0.72% | 448,195 |
| Aug 26, 2025 | 27.60 | 28.30 | 27.60 | 27.80 | 27.80 | 1.83% | 268,984 |
| Aug 25, 2025 | 27.00 | 27.90 | 26.80 | 27.30 | 27.30 | 1.11% | 123,864 |
| Aug 24, 2025 | 27.10 | 27.60 | 26.70 | 27.00 | 27.00 | -2.17% | 248,385 |
| Aug 21, 2025 | 27.70 | 28.10 | 27.10 | 27.60 | 27.60 | -1.08% | 193,078 |
| Aug 20, 2025 | 28.40 | 29.10 | 27.50 | 27.90 | 27.90 | -2.79% | 149,104 |
| Aug 19, 2025 | 28.70 | 29.20 | 28.10 | 28.70 | 28.70 | 2.50% | 286,032 |
| Aug 18, 2025 | 27.80 | 28.70 | 27.30 | 28.00 | 28.00 | 1.45% | 263,408 |
| Aug 17, 2025 | 28.80 | 28.80 | 27.50 | 27.60 | 27.60 | - | 128,618 |
| Aug 14, 2025 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | 0.36% | 115,982 |
| Aug 13, 2025 | 28.20 | 28.40 | 27.40 | 27.50 | 27.50 | - | 80,336 |
| Aug 12, 2025 | 28.90 | 28.90 | 27.20 | 27.50 | 27.50 | -2.48% | 155,346 |
| Aug 11, 2025 | 29.00 | 29.10 | 28.00 | 28.20 | 28.20 | -2.08% | 96,177 |
| Aug 10, 2025 | 30.00 | 30.20 | 28.70 | 28.80 | 28.80 | -3.68% | 131,341 |
| Aug 7, 2025 | 30.50 | 30.80 | 29.70 | 29.90 | 29.90 | -0.99% | 124,561 |
| Aug 6, 2025 | 29.90 | 31.40 | 29.90 | 30.20 | 30.20 | 1.34% | 378,265 |
| Aug 4, 2025 | 29.70 | 30.30 | 28.70 | 29.80 | 29.80 | 1.02% | 348,267 |
| Aug 3, 2025 | 27.80 | 29.70 | 27.70 | 29.50 | 29.50 | 8.06% | 199,137 |
| Jul 31, 2025 | 28.20 | 28.30 | 27.00 | 27.30 | 27.30 | -1.80% | 79,657 |
| Jul 30, 2025 | 28.00 | 28.20 | 27.20 | 27.80 | 27.80 | 1.46% | 58,906 |
| Jul 29, 2025 | 27.50 | 28.80 | 27.20 | 27.40 | 27.40 | -1.44% | 70,746 |
| Jul 28, 2025 | 28.30 | 28.90 | 27.70 | 27.80 | 27.80 | -2.11% | 86,739 |
| Jul 27, 2025 | 28.50 | 29.60 | 28.00 | 28.40 | 28.40 | 0.35% | 96,691 |
| Jul 24, 2025 | 29.90 | 29.90 | 28.10 | 28.30 | 28.30 | -2.41% | 155,837 |
| Jul 23, 2025 | 29.60 | 30.40 | 28.80 | 29.00 | 29.00 | -2.68% | 292,422 |
| Jul 22, 2025 | 29.40 | 29.90 | 29.40 | 29.80 | 29.80 | 0.68% | 77,086 |
| Jul 21, 2025 | 30.20 | 30.90 | 29.50 | 29.60 | 29.60 | -1.66% | 148,710 |
| Jul 20, 2025 | 30.00 | 31.60 | 30.00 | 30.10 | 30.10 | 0.33% | 237,660 |
| Jul 17, 2025 | 30.20 | 30.50 | 29.80 | 30.00 | 30.00 | 0.67% | 129,602 |
| Jul 16, 2025 | 30.80 | 30.80 | 29.60 | 29.80 | 29.80 | - | 81,141 |
| Jul 15, 2025 | 30.30 | 30.40 | 29.70 | 29.80 | 29.80 | - | 89,824 |
| Jul 14, 2025 | 31.00 | 31.00 | 29.50 | 29.80 | 29.80 | -1.97% | 227,095 |
| Jul 13, 2025 | 28.60 | 30.80 | 28.60 | 30.40 | 30.40 | 5.19% | 233,311 |
| Jul 10, 2025 | 28.90 | 29.80 | 28.40 | 28.90 | 28.90 | - | 169,063 |
| Jul 9, 2025 | 27.00 | 29.30 | 27.00 | 28.90 | 28.90 | 7.84% | 334,435 |
| Jul 8, 2025 | 28.70 | 28.70 | 26.50 | 26.80 | 26.80 | -1.11% | 86,696 |
| Jul 7, 2025 | 29.00 | 29.00 | 26.90 | 27.10 | 27.10 | -2.17% | 93,108 |
| Jul 3, 2025 | 29.30 | 29.30 | 27.30 | 27.70 | 27.70 | 1.47% | 124,898 |
| Jul 2, 2025 | 27.40 | 27.60 | 26.80 | 27.30 | 27.30 | - | 110,788 |
| Jun 30, 2025 | 27.80 | 27.80 | 26.80 | 27.30 | 27.30 | -0.73% | 105,290 |
| Jun 29, 2025 | 27.40 | 28.30 | 27.30 | 27.50 | 27.50 | 1.85% | 64,999 |
| Jun 26, 2025 | 26.40 | 27.30 | 26.30 | 27.00 | 27.00 | 2.66% | 184,803 |
| Jun 25, 2025 | 25.60 | 26.80 | 25.20 | 26.30 | 26.30 | 3.95% | 118,781 |
| Jun 24, 2025 | 25.50 | 26.10 | 25.10 | 25.30 | 25.30 | -0.39% | 68,213 |