Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh
· Delayed Price · Currency is BDT 81.80
-1.30 (-1.56%)
At close: Mar 5, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.70 | 83.70 | 81.00 | 81.80 | 81.80 | -1.56% | 54,966 |
| Mar 4, 2026 | 83.40 | 84.70 | 83.00 | 83.10 | 83.10 | 0.48% | 82,423 |
| Mar 3, 2026 | 87.00 | 87.00 | 82.10 | 82.70 | 82.70 | -4.83% | 161,967 |
| Mar 2, 2026 | 88.80 | 88.80 | 86.60 | 86.90 | 86.90 | -0.46% | 142,671 |
| Mar 1, 2026 | 85.00 | 88.80 | 83.70 | 87.30 | 87.30 | -3.22% | 118,943 |
| Feb 26, 2026 | 90.20 | 91.30 | 90.00 | 90.20 | 90.20 | 0.11% | 120,665 |
| Feb 25, 2026 | 90.30 | 91.10 | 89.60 | 90.10 | 90.10 | -0.22% | 82,078 |
| Feb 24, 2026 | 92.00 | 92.60 | 89.60 | 90.30 | 90.30 | -1.31% | 194,022 |
| Feb 23, 2026 | 90.30 | 92.10 | 90.30 | 91.50 | 91.50 | 1.55% | 120,121 |
| Feb 22, 2026 | 91.50 | 91.50 | 89.20 | 90.10 | 90.10 | -0.33% | 163,701 |
| Feb 19, 2026 | 92.60 | 94.70 | 90.00 | 90.40 | 90.40 | -1.85% | 224,254 |
| Feb 18, 2026 | 92.10 | 93.80 | 90.20 | 92.10 | 92.10 | 1.77% | 584,156 |
| Feb 17, 2026 | 90.70 | 92.50 | 88.40 | 90.50 | 90.50 | -0.22% | 293,169 |
| Feb 16, 2026 | 87.20 | 91.80 | 87.20 | 90.70 | 90.70 | 4.61% | 500,075 |
| Feb 15, 2026 | 86.00 | 87.50 | 85.20 | 86.70 | 86.70 | 2.85% | 186,947 |
| Feb 10, 2026 | 84.30 | 85.00 | 84.00 | 84.30 | 84.30 | 0.72% | 109,275 |
| Feb 9, 2026 | 83.40 | 84.40 | 83.10 | 83.70 | 83.70 | 0.36% | 69,230 |
| Feb 8, 2026 | 84.10 | 84.30 | 83.10 | 83.40 | 83.40 | -0.95% | 66,425 |
| Feb 5, 2026 | 83.80 | 84.90 | 83.10 | 84.20 | 84.20 | 1.32% | 174,487 |
| Feb 3, 2026 | 83.10 | 83.80 | 82.80 | 83.10 | 83.10 | 0.36% | 85,003 |
| Feb 2, 2026 | 83.50 | 84.00 | 82.30 | 82.80 | 82.80 | - | 144,075 |
| Feb 1, 2026 | 83.00 | 83.10 | 82.00 | 82.80 | 82.80 | 0.85% | 48,699 |
| Jan 29, 2026 | 83.00 | 83.20 | 81.40 | 82.10 | 82.10 | 0.12% | 62,427 |
| Jan 28, 2026 | 82.00 | 83.70 | 81.90 | 82.00 | 82.00 | -1.44% | 73,488 |
| Jan 27, 2026 | 83.20 | 84.40 | 83.00 | 83.20 | 83.20 | -0.72% | 66,183 |
| Jan 26, 2026 | 83.10 | 84.20 | 83.10 | 83.80 | 83.80 | 1.09% | 76,305 |
| Jan 25, 2026 | 82.00 | 84.30 | 81.90 | 82.90 | 82.90 | 0.73% | 116,032 |
| Jan 22, 2026 | 82.70 | 83.10 | 82.10 | 82.30 | 82.30 | -0.36% | 66,353 |
| Jan 21, 2026 | 83.90 | 83.90 | 82.30 | 82.60 | 82.60 | -0.48% | 51,503 |
| Jan 20, 2026 | 83.60 | 83.90 | 82.80 | 83.00 | 83.00 | -0.72% | 87,079 |
| Jan 19, 2026 | 83.60 | 84.10 | 82.50 | 83.60 | 83.60 | 2.08% | 90,574 |
| Jan 18, 2026 | 82.00 | 82.60 | 81.50 | 81.90 | 81.90 | 0.74% | 76,418 |
| Jan 15, 2026 | 81.10 | 82.60 | 81.10 | 81.30 | 81.30 | -0.37% | 51,675 |
| Jan 14, 2026 | 81.60 | 82.20 | 81.00 | 81.60 | 81.60 | 0.37% | 49,159 |
| Jan 13, 2026 | 81.30 | 82.70 | 81.10 | 81.30 | 81.30 | -0.37% | 54,354 |
| Jan 12, 2026 | 82.30 | 83.00 | 80.90 | 81.60 | 81.60 | -0.85% | 148,302 |
| Jan 11, 2026 | 83.90 | 84.50 | 82.00 | 82.30 | 82.30 | -2.14% | 64,271 |
| Jan 8, 2026 | 84.40 | 85.30 | 83.70 | 84.10 | 84.10 | -0.24% | 64,388 |
| Jan 7, 2026 | 85.20 | 85.30 | 84.10 | 84.30 | 84.30 | 0.24% | 68,515 |
| Jan 6, 2026 | 84.10 | 86.00 | 83.70 | 84.10 | 84.10 | -1.41% | 85,103 |
| Jan 5, 2026 | 85.30 | 86.80 | 84.30 | 85.30 | 85.30 | -1.27% | 146,914 |
| Jan 4, 2026 | 86.60 | 88.60 | 85.50 | 86.40 | 86.40 | 1.17% | 159,688 |
| Jan 1, 2026 | 83.90 | 86.50 | 83.60 | 85.40 | 85.40 | 3.39% | 137,758 |
| Dec 30, 2025 | 82.80 | 83.80 | 82.30 | 82.60 | 82.60 | - | 44,376 |
| Dec 29, 2025 | 82.80 | 83.40 | 82.10 | 82.60 | 82.60 | -0.24% | 82,097 |
| Dec 28, 2025 | 83.40 | 85.20 | 82.50 | 82.80 | 82.80 | 0.12% | 94,802 |
| Dec 24, 2025 | 83.30 | 83.80 | 82.00 | 82.70 | 82.70 | -0.24% | 86,050 |
| Dec 23, 2025 | 84.30 | 85.80 | 82.80 | 82.90 | 82.90 | -1.43% | 138,454 |
| Dec 22, 2025 | 82.00 | 84.50 | 81.70 | 84.10 | 84.10 | 4.21% | 115,090 |
| Dec 21, 2025 | 80.40 | 81.80 | 78.70 | 80.70 | 80.70 | -0.98% | 72,940 |
| Dec 18, 2025 | 82.40 | 82.40 | 80.10 | 81.50 | 81.50 | -0.12% | 87,653 |
| Dec 17, 2025 | 83.50 | 83.90 | 81.40 | 81.60 | 81.60 | -1.45% | 61,688 |
| Dec 15, 2025 | 82.80 | 86.00 | 82.00 | 82.80 | 82.80 | -2.01% | 81,593 |
| Dec 14, 2025 | 85.90 | 87.30 | 83.90 | 84.50 | 84.50 | -1.63% | 63,788 |
| Dec 11, 2025 | 85.70 | 87.00 | 85.00 | 85.90 | 85.90 | 0.70% | 99,905 |
| Dec 10, 2025 | 87.70 | 89.30 | 84.20 | 85.30 | 85.30 | -2.29% | 103,783 |
| Dec 9, 2025 | 86.20 | 87.70 | 85.90 | 87.30 | 87.30 | 2.46% | 123,134 |
| Dec 8, 2025 | 83.50 | 85.80 | 83.20 | 85.20 | 85.20 | 3.90% | 93,770 |
| Dec 7, 2025 | 83.90 | 83.90 | 81.70 | 82.00 | 82.00 | -0.36% | 124,288 |
| Dec 4, 2025 | 82.30 | 85.70 | 81.50 | 82.30 | 82.30 | -2.95% | 83,779 |
| Dec 3, 2025 | 87.00 | 87.80 | 84.20 | 84.80 | 84.80 | -2.08% | 140,381 |
| Dec 2, 2025 | 84.50 | 87.10 | 82.00 | 86.60 | 86.60 | 1.64% | 86,198 |
| Dec 1, 2025 | 85.20 | 88.60 | 84.70 | 85.20 | 85.20 | -4.05% | 208,276 |
| Nov 30, 2025 | 89.00 | 90.90 | 88.60 | 88.80 | 88.80 | 1.14% | 218,094 |
| Nov 27, 2025 | 88.80 | 89.10 | 87.40 | 87.80 | 87.80 | 0.69% | 141,911 |
| Nov 26, 2025 | 89.00 | 90.50 | 86.50 | 87.20 | 87.20 | -1.36% | 150,632 |
| Nov 25, 2025 | 90.70 | 92.00 | 87.50 | 88.40 | 88.40 | -1.89% | 165,227 |
| Nov 24, 2025 | 88.00 | 91.00 | 87.70 | 90.10 | 90.10 | 3.68% | 255,533 |
| Nov 20, 2025 | 88.30 | 89.50 | 86.60 | 86.90 | 85.80 | -2.69% | 177,418 |
| Nov 19, 2025 | 86.80 | 90.50 | 84.00 | 89.30 | 88.17 | 4.81% | 342,772 |
| Nov 18, 2025 | 85.50 | 88.50 | 84.60 | 85.20 | 84.12 | -0.12% | 207,304 |
| Nov 17, 2025 | 82.00 | 86.90 | 81.10 | 85.30 | 84.22 | 2.77% | 177,032 |
| Nov 16, 2025 | 81.00 | 84.10 | 72.90 | 83.00 | 81.95 | 2.47% | 155,897 |
| Nov 13, 2025 | 88.00 | 88.80 | 79.00 | 81.00 | 79.97 | -7.64% | 221,201 |
| Nov 12, 2025 | 93.00 | 93.70 | 87.50 | 87.70 | 86.59 | -4.36% | 172,235 |
| Nov 11, 2025 | 93.70 | 95.00 | 91.60 | 91.70 | 90.54 | -0.97% | 226,346 |
| Nov 10, 2025 | 90.10 | 95.00 | 89.00 | 92.60 | 91.43 | 1.76% | 244,647 |
| Nov 9, 2025 | 97.60 | 98.50 | 90.20 | 91.00 | 89.85 | -5.80% | 241,530 |
| Nov 6, 2025 | 94.30 | 97.90 | 93.70 | 96.60 | 95.38 | 2.44% | 380,497 |
| Nov 5, 2025 | 93.20 | 98.00 | 92.80 | 94.30 | 93.11 | 1.18% | 264,456 |
| Nov 4, 2025 | 97.00 | 98.60 | 92.50 | 93.20 | 92.02 | -3.62% | 307,112 |
| Nov 3, 2025 | 103.70 | 104.00 | 96.00 | 96.70 | 95.48 | -6.75% | 535,311 |
| Nov 2, 2025 | 97.10 | 104.80 | 96.10 | 103.70 | 102.39 | 7.91% | 896,263 |
| Oct 30, 2025 | 96.70 | 96.90 | 94.20 | 96.10 | 94.88 | 0.31% | 280,138 |
| Oct 29, 2025 | 96.00 | 96.70 | 94.60 | 95.80 | 94.59 | 1.27% | 136,053 |
| Oct 28, 2025 | 92.00 | 95.60 | 92.00 | 94.60 | 93.40 | 1.50% | 193,442 |
| Oct 27, 2025 | 95.80 | 96.20 | 92.90 | 93.20 | 92.02 | -2.61% | 189,019 |
| Oct 26, 2025 | 92.00 | 96.80 | 92.00 | 95.70 | 94.49 | 5.86% | 463,055 |
| Oct 23, 2025 | 87.50 | 91.00 | 86.50 | 90.40 | 89.26 | 4.39% | 209,244 |
| Oct 22, 2025 | 87.80 | 87.80 | 85.00 | 86.60 | 85.50 | -1.37% | 147,214 |
| Oct 21, 2025 | 89.50 | 91.50 | 87.30 | 87.80 | 86.69 | -0.34% | 163,840 |
| Oct 20, 2025 | 86.00 | 88.90 | 84.60 | 88.10 | 86.98 | 2.20% | 210,326 |
| Oct 19, 2025 | 89.10 | 89.40 | 85.50 | 86.20 | 85.11 | -3.25% | 142,400 |
| Oct 16, 2025 | 90.00 | 91.80 | 86.10 | 89.10 | 87.97 | -1.44% | 195,531 |
| Oct 15, 2025 | 95.60 | 96.50 | 90.00 | 90.40 | 89.26 | -5.04% | 158,702 |
| Oct 14, 2025 | 98.20 | 99.70 | 94.00 | 95.20 | 93.99 | -2.96% | 170,903 |
| Oct 13, 2025 | 99.20 | 101.40 | 97.90 | 98.10 | 96.86 | -1.01% | 158,515 |
| Oct 12, 2025 | 102.00 | 102.00 | 98.70 | 99.10 | 97.85 | -2.56% | 249,965 |
| Oct 9, 2025 | 102.90 | 104.40 | 100.70 | 101.70 | 100.41 | -1.83% | 283,114 |
| Oct 8, 2025 | 103.80 | 105.00 | 102.70 | 103.60 | 102.29 | 0.19% | 253,736 |