Miracle Industries Limited (DSE:MIRACLEIND)
Bangladesh · Delayed Price · Currency is BDT 27.90
+0.40 (1.45%)
At close: May 24, 2026
Miracle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 27.70 | 28.10 | 27.50 | 27.90 | 27.90 | 1.45% | 136,865 |
| May 23, 2026 | 28.40 | 28.40 | 27.40 | 27.50 | 27.50 | -1.43% | 137,957 |
| May 21, 2026 | 27.90 | 28.60 | 27.70 | 27.90 | 27.90 | -1.76% | 86,635 |
| May 20, 2026 | 28.40 | 28.60 | 27.30 | 28.40 | 28.40 | 4.80% | 101,729 |
| May 19, 2026 | 28.00 | 28.30 | 26.90 | 27.10 | 27.10 | -2.52% | 345,992 |
| May 18, 2026 | 28.60 | 28.60 | 27.60 | 27.80 | 27.80 | -1.42% | 142,430 |
| May 17, 2026 | 28.60 | 29.10 | 28.10 | 28.20 | 28.20 | -0.35% | 223,778 |
| May 14, 2026 | 29.30 | 29.40 | 28.00 | 28.30 | 28.30 | -2.41% | 255,864 |
| May 13, 2026 | 29.00 | 30.80 | 28.70 | 29.00 | 29.00 | -3.01% | 251,055 |
| May 12, 2026 | 28.80 | 30.60 | 28.80 | 29.90 | 29.90 | 4.91% | 822,267 |
| May 11, 2026 | 26.80 | 28.80 | 26.80 | 28.50 | 28.50 | 7.14% | 710,555 |
| May 10, 2026 | 26.90 | 27.00 | 26.40 | 26.60 | 26.60 | 2.31% | 144,150 |
| May 7, 2026 | 26.60 | 27.10 | 25.80 | 26.00 | 26.00 | -1.14% | 189,110 |
| May 6, 2026 | 25.90 | 26.50 | 25.80 | 26.30 | 26.30 | 1.94% | 49,130 |
| May 5, 2026 | 26.30 | 26.60 | 25.70 | 25.80 | 25.80 | -0.39% | 140,498 |
| May 4, 2026 | 26.40 | 26.60 | 25.70 | 25.90 | 25.90 | -0.77% | 232,263 |
| May 3, 2026 | 26.20 | 26.70 | 26.00 | 26.10 | 26.10 | - | 115,281 |
| Apr 30, 2026 | 26.50 | 26.60 | 26.10 | 26.10 | 26.10 | -0.76% | 78,577 |
| Apr 29, 2026 | 26.30 | 27.40 | 26.00 | 26.30 | 26.30 | -2.23% | 207,703 |
| Apr 28, 2026 | 26.90 | 27.60 | 26.90 | 26.90 | 26.90 | -1.47% | 117,960 |
| Apr 27, 2026 | 27.30 | 28.70 | 27.00 | 27.30 | 27.30 | -3.53% | 142,025 |
| Apr 26, 2026 | 27.40 | 28.60 | 27.00 | 28.30 | 28.30 | 4.43% | 346,302 |
| Apr 23, 2026 | 27.10 | 27.40 | 26.40 | 27.10 | 27.10 | 3.04% | 246,470 |
| Apr 22, 2026 | 27.40 | 27.50 | 26.00 | 26.30 | 26.30 | -1.87% | 144,497 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.10 | 26.80 | 26.80 | 0.75% | 221,252 |
| Apr 20, 2026 | 27.30 | 27.30 | 26.40 | 26.60 | 26.60 | - | 73,980 |
| Apr 19, 2026 | 27.50 | 27.50 | 26.50 | 26.60 | 26.60 | -1.85% | 97,002 |
| Apr 16, 2026 | 27.10 | 27.50 | 27.00 | 27.10 | 27.10 | - | 89,670 |
| Apr 15, 2026 | 27.10 | 27.50 | 26.70 | 27.10 | 27.10 | 0.74% | 199,372 |
| Apr 13, 2026 | 27.30 | 27.40 | 26.70 | 26.90 | 26.90 | -1.47% | 135,907 |
| Apr 12, 2026 | 26.80 | 27.50 | 26.50 | 27.30 | 27.30 | 3.02% | 207,944 |
| Apr 9, 2026 | 27.00 | 27.50 | 26.40 | 26.50 | 26.50 | -2.21% | 140,180 |
| Apr 8, 2026 | 27.10 | 27.80 | 26.90 | 27.10 | 27.10 | 3.04% | 224,515 |
| Apr 7, 2026 | 26.50 | 26.80 | 25.20 | 26.30 | 26.30 | 3.54% | 79,113 |
| Apr 6, 2026 | 28.40 | 28.40 | 25.00 | 25.40 | 25.40 | -4.51% | 217,842 |
| Apr 5, 2026 | 27.80 | 27.80 | 26.40 | 26.60 | 26.60 | -5.00% | 228,875 |
| Apr 2, 2026 | 29.40 | 29.50 | 27.70 | 28.00 | 28.00 | -4.44% | 286,888 |
| Apr 1, 2026 | 29.30 | 29.50 | 28.40 | 29.30 | 29.30 | 2.09% | 103,402 |
| Mar 31, 2026 | 28.70 | 29.00 | 28.30 | 28.70 | 28.70 | 0.70% | 75,470 |
| Mar 30, 2026 | 28.50 | 29.40 | 28.00 | 28.50 | 28.50 | -2.73% | 164,629 |
| Mar 29, 2026 | 28.70 | 29.40 | 28.60 | 29.30 | 29.30 | 2.09% | 82,331 |
| Mar 25, 2026 | 29.60 | 29.60 | 28.00 | 28.70 | 28.70 | -0.35% | 119,205 |
| Mar 24, 2026 | 29.30 | 29.40 | 28.50 | 28.80 | 28.80 | -2.70% | 78,882 |
| Mar 16, 2026 | 30.30 | 30.30 | 29.30 | 29.60 | 29.60 | -0.67% | 65,178 |
| Mar 15, 2026 | 30.20 | 30.30 | 29.40 | 29.80 | 29.80 | 0.68% | 99,341 |
| Mar 12, 2026 | 29.60 | 29.90 | 29.00 | 29.60 | 29.60 | 1.02% | 93,258 |
| Mar 11, 2026 | 29.30 | 29.40 | 28.40 | 29.30 | 29.30 | 2.45% | 68,714 |
| Mar 10, 2026 | 28.60 | 29.30 | 27.80 | 28.60 | 28.60 | 3.62% | 142,232 |
| Mar 9, 2026 | 28.10 | 28.10 | 27.00 | 27.60 | 27.60 | 1.85% | 95,894 |
| Mar 8, 2026 | 29.20 | 29.20 | 26.80 | 27.10 | 27.10 | -7.82% | 109,388 |