Miracle Industries Limited (DSE:MIRACLEIND)
Bangladesh · Delayed Price · Currency is BDT 30.60
-0.50 (-1.61%)
At close: Aug 13, 2026
Miracle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 31.10 | 31.50 | 30.50 | 30.60 | 30.60 | -1.61% | 174,570 |
| Aug 12, 2026 | 31.10 | 32.20 | 30.80 | 31.10 | 31.10 | -2.20% | 455,995 |
| Aug 11, 2026 | 31.80 | 32.90 | 31.20 | 31.80 | 31.80 | 2.91% | 696,376 |
| Aug 10, 2026 | 30.50 | 31.20 | 30.50 | 30.90 | 30.90 | 1.31% | 273,423 |
| Aug 9, 2026 | 30.40 | 30.70 | 29.80 | 30.50 | 30.50 | 0.99% | 269,357 |
| Aug 6, 2026 | 30.20 | 31.00 | 30.10 | 30.20 | 30.20 | -0.98% | 213,998 |
| Aug 4, 2026 | 30.50 | 31.00 | 30.20 | 30.50 | 30.50 | 1.67% | 451,906 |
| Aug 3, 2026 | 30.00 | 30.20 | 29.30 | 30.00 | 30.00 | 2.39% | 114,059 |
| Aug 2, 2026 | 29.70 | 29.90 | 29.20 | 29.30 | 29.30 | -0.34% | 146,973 |
| Jul 30, 2026 | 29.80 | 30.00 | 29.00 | 29.40 | 29.40 | -0.34% | 190,939 |
| Jul 29, 2026 | 30.30 | 31.00 | 29.40 | 29.50 | 29.50 | -1.67% | 434,962 |
| Jul 28, 2026 | 30.30 | 30.50 | 29.80 | 30.00 | 30.00 | 1.01% | 430,126 |
| Jul 27, 2026 | 29.20 | 29.90 | 29.10 | 29.70 | 29.70 | 2.77% | 183,672 |
| Jul 26, 2026 | 29.00 | 29.50 | 28.70 | 28.90 | 28.90 | - | 151,699 |
| Jul 23, 2026 | 30.10 | 30.10 | 28.40 | 28.90 | 28.90 | -3.02% | 211,733 |
| Jul 22, 2026 | 30.50 | 31.30 | 29.60 | 29.80 | 29.80 | -1.97% | 285,334 |
| Jul 21, 2026 | 30.30 | 30.70 | 29.90 | 30.40 | 30.40 | 1.33% | 286,373 |
| Jul 20, 2026 | 30.90 | 30.90 | 29.90 | 30.00 | 30.00 | -2.91% | 196,431 |
| Jul 19, 2026 | 30.40 | 31.80 | 30.30 | 30.90 | 30.90 | 1.98% | 609,888 |
| Jul 16, 2026 | 29.20 | 30.90 | 29.10 | 30.30 | 30.30 | 4.84% | 1,316,104 |
| Jul 15, 2026 | 28.80 | 29.00 | 28.60 | 28.90 | 28.90 | 1.40% | 184,002 |
| Jul 14, 2026 | 28.50 | 28.80 | 28.30 | 28.50 | 28.50 | 0.35% | 177,502 |
| Jul 13, 2026 | 28.40 | 29.10 | 28.40 | 28.40 | 28.40 | - | 112,738 |
| Jul 12, 2026 | 28.80 | 29.10 | 28.30 | 28.40 | 28.40 | -0.35% | 157,421 |
| Jul 9, 2026 | 28.40 | 28.70 | 28.20 | 28.50 | 28.50 | 1.42% | 171,631 |
| Jul 8, 2026 | 28.10 | 28.80 | 28.00 | 28.10 | 28.10 | -1.06% | 154,264 |
| Jul 7, 2026 | 28.40 | 29.00 | 28.10 | 28.40 | 28.40 | -1.39% | 164,352 |
| Jul 6, 2026 | 28.80 | 29.20 | 28.70 | 28.80 | 28.80 | -0.69% | 171,982 |
| Jul 5, 2026 | 29.40 | 29.60 | 28.90 | 29.00 | 29.00 | -1.36% | 125,890 |
| Jul 2, 2026 | 29.90 | 30.00 | 29.30 | 29.40 | 29.40 | 0.68% | 322,023 |
| Jun 30, 2026 | 28.60 | 29.50 | 28.10 | 29.20 | 29.20 | 2.46% | 455,623 |
| Jun 29, 2026 | 28.50 | 28.80 | 28.00 | 28.50 | 28.50 | 0.35% | 162,729 |
| Jun 28, 2026 | 28.80 | 29.00 | 28.00 | 28.40 | 28.40 | 1.43% | 101,746 |
| Jun 25, 2026 | 28.00 | 28.30 | 27.80 | 28.00 | 28.00 | 0.72% | 95,366 |
| Jun 24, 2026 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | 0.72% | 41,467 |
| Jun 23, 2026 | 27.50 | 27.90 | 27.20 | 27.60 | 27.60 | 0.73% | 117,483 |
| Jun 22, 2026 | 28.20 | 28.30 | 27.20 | 27.40 | 27.40 | -2.49% | 183,257 |
| Jun 21, 2026 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | - | 129,713 |
| Jun 18, 2026 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | - | 165,227 |
| Jun 17, 2026 | 28.10 | 28.40 | 28.00 | 28.10 | 28.10 | 0.36% | 161,417 |
| Jun 16, 2026 | 28.50 | 28.50 | 27.80 | 28.00 | 28.00 | -0.71% | 225,258 |
| Jun 15, 2026 | 28.20 | 28.80 | 28.10 | 28.20 | 28.20 | -0.35% | 241,500 |
| Jun 14, 2026 | 28.30 | 28.50 | 28.00 | 28.30 | 28.30 | 0.71% | 135,661 |
| Jun 11, 2026 | 28.10 | 28.80 | 28.00 | 28.10 | 28.10 | -0.35% | 216,587 |
| Jun 10, 2026 | 28.60 | 29.20 | 28.00 | 28.20 | 28.20 | -0.35% | 437,962 |
| Jun 9, 2026 | 28.40 | 28.90 | 28.10 | 28.30 | 28.30 | 1.07% | 166,431 |
| Jun 8, 2026 | 28.00 | 28.40 | 27.60 | 28.00 | 28.00 | - | 108,800 |
| Jun 7, 2026 | 29.40 | 29.60 | 27.90 | 28.00 | 28.00 | -4.76% | 448,958 |
| Jun 4, 2026 | 29.40 | 29.60 | 27.60 | 29.40 | 29.40 | 5.38% | 271,172 |
| Jun 3, 2026 | 28.40 | 28.50 | 27.60 | 27.90 | 27.90 | -0.36% | 314,276 |