Miracle Industries Limited (DSE:MIRACLEIND)
Bangladesh · Delayed Price · Currency is BDT 29.70
-0.10 (-0.34%)
At close: Nov 4, 2026
Miracle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29.70 | 30.40 | 29.30 | 29.70 | 29.70 | -0.34% | 229,667 |
| Nov 3, 2026 | 30.90 | 31.00 | 29.40 | 29.80 | 29.80 | -2.61% | 375,206 |
| Nov 2, 2026 | 31.10 | 31.80 | 30.40 | 30.60 | 30.60 | -1.61% | 567,867 |
| Nov 1, 2026 | 30.50 | 32.20 | 30.40 | 31.10 | 31.10 | 2.30% | 882,175 |
| Oct 29, 2026 | 29.70 | 30.50 | 29.30 | 30.40 | 30.40 | 2.01% | 566,885 |
| Oct 28, 2026 | 29.30 | 30.30 | 29.30 | 29.80 | 29.80 | 2.76% | 410,485 |
| Oct 27, 2026 | 28.20 | 29.20 | 27.60 | 29.00 | 29.00 | 3.20% | 345,964 |
| Oct 26, 2026 | 27.30 | 29.40 | 27.30 | 28.10 | 28.10 | 5.64% | 1,025,529 |
| Oct 25, 2026 | 26.40 | 27.00 | 26.00 | 26.60 | 26.60 | 1.92% | 103,736 |
| Oct 19, 2026 | 26.70 | 27.10 | 25.90 | 26.10 | 26.10 | 2.76% | 98,260 |
| Oct 17, 2026 | 25.00 | 26.00 | 25.00 | 25.40 | 25.40 | 1.60% | 26,934 |
| Oct 15, 2026 | 25.10 | 25.30 | 24.80 | 25.00 | 25.00 | 1.21% | 28,346 |
| Oct 14, 2026 | 25.00 | 25.20 | 24.60 | 24.70 | 24.70 | -1.20% | 63,810 |
| Oct 13, 2026 | 24.90 | 25.30 | 24.80 | 25.00 | 25.00 | 0.40% | 47,454 |
| Oct 12, 2026 | 24.90 | 25.50 | 24.70 | 24.90 | 24.90 | -0.80% | 70,657 |
| Oct 11, 2026 | 25.70 | 25.80 | 24.90 | 25.10 | 25.10 | -2.33% | 33,104 |
| Oct 8, 2026 | 24.90 | 26.80 | 24.90 | 25.70 | 25.70 | 4.47% | 63,455 |
| Oct 7, 2026 | 24.70 | 25.30 | 24.40 | 24.60 | 24.60 | 1.23% | 17,123 |
| Oct 6, 2026 | 25.10 | 25.10 | 24.20 | 24.30 | 24.30 | -2.02% | 64,436 |
| Oct 5, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -2.36% | 88,644 |
| Oct 4, 2026 | 26.20 | 26.30 | 25.20 | 25.40 | 25.40 | -3.05% | 128,625 |
| Oct 1, 2026 | 26.60 | 26.60 | 26.10 | 26.20 | 26.20 | -0.38% | 42,038 |
| Sep 30, 2026 | 26.80 | 26.80 | 26.10 | 26.30 | 26.30 | -0.38% | 49,971 |
| Sep 29, 2026 | 26.60 | 26.90 | 26.30 | 26.40 | 26.40 | -0.75% | 41,510 |
| Sep 28, 2026 | 26.80 | 26.90 | 26.50 | 26.60 | 26.60 | -0.75% | 21,346 |
| Sep 27, 2026 | 27.30 | 27.30 | 26.50 | 26.80 | 26.80 | -0.74% | 63,489 |
| Sep 24, 2026 | 27.20 | 27.80 | 26.60 | 27.00 | 27.00 | -0.37% | 79,303 |
| Sep 23, 2026 | 27.10 | 27.40 | 26.40 | 27.10 | 27.10 | 1.88% | 67,995 |
| Sep 22, 2026 | 26.90 | 27.00 | 26.50 | 26.60 | 26.60 | - | 41,868 |
| Sep 21, 2026 | 27.30 | 27.30 | 26.50 | 26.60 | 26.60 | -2.56% | 69,591 |
| Sep 20, 2026 | 27.40 | 27.40 | 26.90 | 27.30 | 27.30 | 1.11% | 83,600 |
| Sep 17, 2026 | 27.00 | 27.10 | 26.40 | 27.00 | 27.00 | - | 49,431 |
| Sep 16, 2026 | 27.20 | 27.40 | 26.80 | 27.00 | 27.00 | 1.12% | 17,489 |
| Sep 15, 2026 | 26.60 | 26.90 | 26.10 | 26.70 | 26.70 | 2.30% | 83,592 |
| Sep 14, 2026 | 26.60 | 27.00 | 25.80 | 26.10 | 26.10 | -1.51% | 68,613 |
| Sep 13, 2026 | 27.20 | 27.20 | 26.40 | 26.50 | 26.50 | -2.57% | 50,247 |
| Sep 10, 2026 | 27.20 | 28.10 | 27.10 | 27.20 | 27.20 | -1.81% | 140,470 |
| Sep 9, 2026 | 27.70 | 30.20 | 27.50 | 27.70 | 27.70 | 0.36% | 30,760 |
| Sep 8, 2026 | 27.80 | 28.30 | 27.40 | 27.60 | 27.60 | -0.72% | 64,065 |
| Sep 7, 2026 | 27.60 | 28.10 | 27.20 | 27.80 | 27.80 | -0.36% | 75,464 |
| Sep 6, 2026 | 27.90 | 28.00 | 27.70 | 27.90 | 27.90 | -0.36% | 118,047 |
| Sep 3, 2026 | 28.50 | 28.80 | 27.80 | 28.00 | 28.00 | -1.06% | 102,422 |
| Sep 2, 2026 | 28.70 | 29.30 | 28.10 | 28.30 | 28.30 | -1.05% | 143,906 |
| Sep 1, 2026 | 28.60 | 28.90 | 28.00 | 28.60 | 28.60 | 4.00% | 46,461 |
| Aug 31, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | 0.36% | 66,124 |
| Aug 30, 2026 | 28.80 | 28.90 | 27.30 | 27.40 | 27.40 | -4.53% | 156,095 |
| Aug 27, 2026 | 29.00 | 29.40 | 28.60 | 28.70 | 28.70 | 0.70% | 55,941 |
| Aug 25, 2026 | 29.10 | 29.10 | 28.30 | 28.50 | 28.50 | -1.04% | 60,820 |
| Aug 24, 2026 | 29.50 | 29.50 | 28.50 | 28.80 | 28.80 | -1.71% | 153,974 |
| Aug 23, 2026 | 29.70 | 29.70 | 29.30 | 29.30 | 29.30 | -0.34% | 87,817 |