Magura Multiplex PLC. (DSE:MAGURAPLEX)
Bangladesh
· Delayed Price · Currency is BDT 82.80
-0.70 (-0.84%)
At close: Apr 28, 2026
Magura Multiplex PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.80 | 84.80 | 82.50 | 82.80 | 82.80 | -0.84% | 105,286 |
| Apr 27, 2026 | 85.50 | 85.60 | 83.30 | 83.50 | 83.50 | -0.48% | 98,421 |
| Apr 26, 2026 | 85.60 | 85.90 | 83.60 | 83.90 | 83.90 | -1.29% | 105,575 |
| Apr 23, 2026 | 85.00 | 87.10 | 84.50 | 85.00 | 85.00 | -0.35% | 168,243 |
| Apr 22, 2026 | 85.40 | 87.80 | 84.90 | 85.30 | 85.30 | 0.35% | 219,304 |
| Apr 21, 2026 | 85.00 | 85.60 | 84.00 | 85.00 | 85.00 | 1.67% | 236,250 |
| Apr 20, 2026 | 83.80 | 84.40 | 82.70 | 83.60 | 83.60 | 0.84% | 121,458 |
| Apr 19, 2026 | 84.00 | 85.00 | 82.70 | 82.90 | 82.90 | -1.66% | 148,490 |
| Apr 16, 2026 | 84.30 | 87.50 | 84.00 | 84.30 | 84.30 | -2.43% | 190,401 |
| Apr 15, 2026 | 86.40 | 88.50 | 86.10 | 86.40 | 86.40 | -0.46% | 178,043 |
| Apr 13, 2026 | 88.00 | 90.70 | 86.40 | 86.80 | 86.80 | -0.12% | 611,676 |
| Apr 12, 2026 | 86.50 | 88.60 | 85.00 | 86.90 | 86.90 | 0.81% | 190,813 |
| Apr 9, 2026 | 83.80 | 88.30 | 82.80 | 86.20 | 86.20 | 2.99% | 517,979 |
| Apr 8, 2026 | 82.60 | 84.50 | 82.60 | 83.70 | 83.70 | 2.57% | 172,064 |
| Apr 7, 2026 | 79.70 | 81.90 | 79.70 | 81.60 | 81.60 | 2.64% | 77,738 |
| Apr 6, 2026 | 79.40 | 81.40 | 79.20 | 79.50 | 79.50 | 0.13% | 119,471 |
| Apr 5, 2026 | 82.00 | 82.10 | 78.10 | 79.40 | 79.40 | -4.22% | 143,816 |
| Apr 2, 2026 | 83.10 | 83.90 | 82.80 | 82.90 | 82.90 | -0.24% | 71,123 |
| Apr 1, 2026 | 82.80 | 84.10 | 82.50 | 83.10 | 83.10 | 0.97% | 163,146 |
| Mar 31, 2026 | 82.30 | 85.80 | 81.50 | 82.30 | 82.30 | -3.86% | 167,994 |
| Mar 30, 2026 | 85.60 | 87.10 | 84.90 | 85.60 | 85.60 | 0.59% | 202,104 |
| Mar 29, 2026 | 84.60 | 85.70 | 83.10 | 85.10 | 85.10 | 1.19% | 167,615 |
| Mar 25, 2026 | 82.80 | 84.60 | 82.30 | 84.10 | 84.10 | 1.82% | 110,309 |
| Mar 24, 2026 | 82.60 | 83.90 | 82.00 | 82.60 | 82.60 | - | 81,344 |
| Mar 16, 2026 | 82.10 | 82.80 | 81.00 | 82.60 | 82.60 | 0.73% | 68,855 |
| Mar 15, 2026 | 83.40 | 83.40 | 81.50 | 82.00 | 82.00 | -1.56% | 45,928 |
| Mar 12, 2026 | 82.20 | 83.40 | 81.00 | 83.30 | 83.30 | 1.96% | 89,118 |
| Mar 11, 2026 | 81.10 | 83.50 | 80.00 | 81.70 | 81.70 | 0.86% | 68,002 |
| Mar 10, 2026 | 80.20 | 81.70 | 79.80 | 81.00 | 81.00 | 2.79% | 89,874 |
| Mar 9, 2026 | 78.80 | 79.20 | 75.10 | 78.80 | 78.80 | 3.28% | 57,793 |
| Mar 8, 2026 | 81.70 | 81.70 | 75.00 | 76.30 | 76.30 | -6.72% | 139,993 |
| 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 |