Miracle Industries Limited (DSE:MIRACLEIND)
Bangladesh · Delayed Price · Currency is BDT 32.40
-0.70 (-2.11%)
At close: Nov 3, 2025
Miracle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 34.00 | 34.00 | 32.20 | 32.40 | 32.40 | -2.11% | 136,362 |
| Nov 2, 2025 | 34.10 | 35.10 | 32.90 | 33.10 | 33.10 | -2.93% | 262,760 |
| Oct 30, 2025 | 33.40 | 34.40 | 32.10 | 34.10 | 34.10 | 5.25% | 407,136 |
| Oct 29, 2025 | 32.00 | 33.40 | 32.00 | 32.40 | 32.40 | -3.28% | 252,351 |
| Oct 28, 2025 | 32.50 | 34.00 | 31.00 | 33.50 | 33.50 | 7.37% | 393,272 |
| Oct 27, 2025 | 32.70 | 32.70 | 31.00 | 31.20 | 31.20 | -3.41% | 247,906 |
| Oct 26, 2025 | 33.90 | 33.90 | 32.10 | 32.30 | 32.30 | -3.00% | 200,757 |
| Oct 23, 2025 | 33.00 | 33.40 | 32.30 | 33.30 | 33.30 | 2.78% | 139,083 |
| Oct 22, 2025 | 31.70 | 33.40 | 31.00 | 32.40 | 32.40 | 2.86% | 168,795 |
| Oct 21, 2025 | 32.50 | 32.50 | 31.20 | 31.50 | 31.50 | -1.56% | 201,404 |
| Oct 20, 2025 | 31.00 | 32.90 | 29.60 | 32.00 | 32.00 | 6.31% | 232,672 |
| Oct 19, 2025 | 32.70 | 32.70 | 29.70 | 30.10 | 30.10 | -6.52% | 208,738 |
| Oct 16, 2025 | 32.50 | 33.00 | 32.00 | 32.20 | 32.20 | -0.92% | 146,001 |
| Oct 15, 2025 | 33.00 | 33.70 | 32.00 | 32.50 | 32.50 | -0.61% | 206,967 |
| Oct 14, 2025 | 34.30 | 34.30 | 32.40 | 32.70 | 32.70 | -3.54% | 343,944 |
| Oct 13, 2025 | 36.10 | 36.20 | 33.60 | 33.90 | 33.90 | -4.78% | 598,643 |
| Oct 12, 2025 | 37.70 | 37.80 | 35.30 | 35.60 | 35.60 | -4.04% | 645,461 |
| Oct 9, 2025 | 36.60 | 38.90 | 36.30 | 37.10 | 37.10 | 3.06% | 796,560 |
| Oct 8, 2025 | 37.60 | 38.00 | 35.50 | 36.00 | 36.00 | -4.26% | 426,030 |
| Oct 7, 2025 | 38.00 | 40.40 | 37.50 | 37.60 | 37.60 | 0.27% | 1,482,338 |
| Oct 6, 2025 | 35.90 | 38.10 | 35.60 | 37.50 | 37.50 | 6.53% | 686,246 |
| Oct 5, 2025 | 34.80 | 36.80 | 34.00 | 35.20 | 35.20 | 1.15% | 678,252 |
| Sep 30, 2025 | 37.80 | 38.00 | 34.50 | 34.80 | 34.80 | -4.40% | 576,763 |
| Sep 29, 2025 | 37.80 | 38.10 | 36.20 | 36.40 | 36.40 | -2.15% | 378,135 |
| Sep 28, 2025 | 40.90 | 40.90 | 36.70 | 37.20 | 37.20 | - | 1,374,610 |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 9.73% | 100,646 |
| Sep 24, 2025 | 33.00 | 33.90 | 33.00 | 33.90 | 33.90 | 9.71% | 58,578 |
| Sep 23, 2025 | 31.00 | 32.00 | 30.70 | 30.90 | 30.90 | - | 102,414 |
| Sep 22, 2025 | 31.10 | 32.20 | 30.50 | 30.90 | 30.90 | -3.44% | 85,846 |
| Sep 21, 2025 | 33.80 | 34.20 | 31.80 | 32.00 | 32.00 | -4.48% | 203,113 |
| Sep 18, 2025 | 34.80 | 34.80 | 33.40 | 33.50 | 33.50 | -2.62% | 118,172 |
| Sep 17, 2025 | 34.10 | 35.40 | 34.00 | 34.40 | 34.40 | 0.88% | 103,081 |
| Sep 16, 2025 | 34.00 | 34.30 | 32.90 | 34.10 | 34.10 | 3.02% | 149,006 |
| Sep 15, 2025 | 35.00 | 35.00 | 32.60 | 33.10 | 33.10 | -3.22% | 421,087 |
| Sep 14, 2025 | 34.00 | 35.90 | 33.80 | 34.20 | 34.20 | -1.44% | 283,594 |
| Sep 11, 2025 | 35.70 | 36.20 | 34.00 | 34.70 | 34.70 | -2.80% | 290,343 |
| Sep 10, 2025 | 35.90 | 37.90 | 35.20 | 35.70 | 35.70 | 2.00% | 662,915 |
| Sep 9, 2025 | 34.20 | 35.50 | 33.80 | 35.00 | 35.00 | 3.24% | 372,416 |
| Sep 8, 2025 | 34.10 | 36.00 | 33.10 | 33.90 | 33.90 | -1.45% | 560,469 |
| Sep 7, 2025 | 34.00 | 35.80 | 33.60 | 34.40 | 34.40 | 2.69% | 417,341 |
| Sep 4, 2025 | 34.70 | 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 |