Skip to main content
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,725.60
-7.50 (-0.27%)
At close: Dec 4, 2025

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,725.602,735.902,725.002,725.602,725.60-0.27%1,772
Dec 3, 20252,739.502,739.502,727.002,733.102,733.10-0.10%3,944
Dec 2, 20252,735.802,744.002,730.002,735.802,735.80-0.12%6,253
Dec 1, 20252,739.202,745.002,735.002,739.202,739.200.15%2,836
Nov 30, 20252,753.202,753.202,720.002,735.202,735.20-0.62%2,111
Nov 27, 20252,759.002,760.002,750.102,752.202,752.200.03%1,496
Nov 26, 20252,751.502,773.002,750.002,751.502,751.50-0.79%274
Nov 25, 20252,773.402,800.002,745.002,773.402,773.401.23%7,101
Nov 24, 20252,739.802,750.002,670.002,739.802,739.80-0.67%3,840
Nov 20, 20252,760.002,760.002,750.102,758.302,708.30-0.03%1,447
Nov 19, 20252,760.302,775.002,758.102,759.102,709.09-0.02%549
Nov 18, 20252,753.002,795.002,753.002,759.602,709.580.84%1,096
Nov 17, 20252,750.002,750.002,731.102,736.602,686.990.57%551
Nov 16, 20252,740.602,740.602,610.002,721.202,671.87-0.71%1,081
Nov 13, 20252,745.502,760.002,740.002,740.602,690.92-0.67%2,950
Nov 12, 20252,743.702,760.002,743.702,759.102,709.090.25%2,228
Nov 11, 20252,755.002,758.002,751.502,752.102,702.21-0.05%227
Nov 10, 20252,770.002,770.002,750.002,753.402,703.49-0.06%662
Nov 9, 20252,770.002,770.002,752.202,755.002,705.06-0.40%900
Nov 6, 20252,763.002,771.002,763.002,766.002,715.86-0.14%189
Nov 5, 20252,761.002,788.002,761.002,770.002,719.79-0.03%392
Nov 4, 20252,789.002,789.002,765.302,770.802,720.57-0.04%515
Nov 3, 20252,775.002,789.002,769.502,772.002,721.75-0.58%1,162
Nov 2, 20252,791.902,791.902,780.102,788.102,737.560.28%1,269
Oct 30, 20252,775.002,791.002,775.002,780.202,729.800.34%709
Oct 29, 20252,799.002,800.002,769.002,770.902,720.67-0.03%1,647
Oct 28, 20252,800.002,810.002,769.002,771.802,721.56-0.89%1,822
Oct 27, 20252,800.002,815.002,775.002,796.702,746.00-0.10%839
Oct 26, 20252,815.002,825.202,795.002,799.502,748.750.13%1,042
Oct 23, 20252,789.402,800.002,786.002,796.002,745.320.24%543
Oct 22, 20252,797.902,799.002,776.002,789.402,738.840.97%512
Oct 21, 20252,790.002,800.002,755.002,762.702,712.62-0.92%2,367
Oct 20, 20252,780.102,799.002,775.002,788.402,737.850.30%478
Oct 19, 20252,755.002,798.002,755.002,780.102,729.700.55%1,185
Oct 16, 20252,768.302,780.002,760.002,764.902,714.78-0.12%153
Oct 15, 20252,772.502,799.002,765.002,768.302,718.12-0.21%443
Oct 14, 20252,761.102,780.002,760.002,774.102,723.810.28%159
Oct 13, 20252,798.002,800.002,746.302,766.402,716.25-1.14%6,878
Oct 12, 20252,760.102,809.002,752.002,798.302,747.571.72%1,170
Oct 9, 20252,760.502,823.002,750.002,751.102,701.23-2.01%10,435
Oct 8, 20252,818.002,818.002,795.002,807.502,756.610.73%468
Oct 7, 20252,780.002,869.002,780.002,787.202,736.680.26%486
Oct 6, 20252,864.402,864.402,775.002,780.102,729.70-2.94%10,409
Oct 5, 20252,880.002,880.002,800.102,864.402,812.480.78%2,623
Sep 30, 20252,805.002,899.002,752.502,842.102,790.582.23%10,402
Sep 29, 20252,777.002,780.002,776.002,780.002,729.61-0.20%3,865
Sep 28, 20252,799.902,799.902,775.002,785.702,735.200.33%2,392
Sep 25, 20252,875.002,875.002,770.002,776.602,726.27-0.16%4,195
Sep 24, 20252,801.102,870.002,778.302,781.002,730.59-1.01%8,682
Sep 23, 20252,815.002,825.002,805.002,809.302,758.38-0.20%766
Sep 22, 20252,833.002,833.002,800.002,814.902,763.87-0.64%1,421
Sep 21, 20252,890.002,890.002,823.002,833.002,781.65-0.37%2,767
Sep 18, 20252,830.002,857.002,801.002,843.502,791.960.37%1,320
Sep 17, 20252,865.002,875.002,832.002,832.902,781.55-1.29%3,656
Sep 16, 20252,872.902,880.002,865.602,869.802,817.78-0.01%1,133
Sep 15, 20252,900.002,900.002,867.102,870.002,817.98-0.94%7,638
Sep 14, 20252,912.002,912.002,880.002,897.202,844.68-0.09%502
Sep 11, 20252,853.302,919.902,853.302,899.702,847.14-0.09%2,476
Sep 10, 20252,897.902,915.002,897.902,902.202,849.590.08%4,693
Sep 9, 20252,938.002,940.002,898.002,900.002,847.43-0.87%1,573
Sep 8, 20252,923.202,934.402,923.002,925.502,872.470.08%678
Sep 7, 20252,928.402,949.802,920.002,923.102,870.11-0.18%687
Sep 4, 20252,925.902,936.802,925.102,928.402,875.320.09%1,411
Sep 3, 20252,935.002,935.002,915.502,925.902,872.860.06%3,385
Sep 2, 20252,921.302,934.802,915.002,924.002,871.000.10%557
Sep 1, 20252,940.002,940.002,920.002,921.102,868.150.08%1,455
Aug 31, 20252,931.802,945.002,880.002,918.802,865.89-0.44%1,940
Aug 28, 20252,940.002,940.002,915.002,931.802,878.650.22%849
Aug 27, 20252,919.202,932.902,906.002,925.402,872.370.21%1,163
Aug 26, 20252,900.002,922.002,890.002,919.202,866.281.34%4,346
Aug 25, 20252,848.102,892.002,848.002,880.702,828.481.19%4,105
Aug 24, 20252,834.002,928.902,834.002,846.902,795.29-1.56%4,508
Aug 20, 20252,935.002,935.002,885.102,892.102,780.76-1.09%5,133
Aug 19, 20252,931.302,948.002,910.002,924.002,811.43-0.25%2,397
Aug 18, 20252,905.002,949.002,885.302,931.302,818.450.90%8,067
Aug 17, 20252,929.002,929.002,836.102,905.102,793.260.27%2,381
Aug 14, 20252,920.002,960.002,875.002,897.302,785.760.40%5,551
Aug 13, 20252,856.102,940.002,841.302,885.902,774.801.04%1,859
Aug 12, 20252,849.802,860.002,820.002,856.302,746.340.22%2,678
Aug 11, 20252,802.202,859.902,802.202,850.102,740.38-0.88%6,684
Aug 10, 20252,940.002,945.902,850.002,875.502,764.80-1.91%12,444
Aug 7, 20252,987.002,987.002,916.002,931.402,818.55-1.53%5,398
Aug 6, 20252,980.003,000.002,950.002,976.902,862.30-0.36%27,508
Aug 4, 20252,970.002,999.002,952.002,987.602,872.591.08%7,432
Aug 3, 20252,899.002,980.002,881.202,955.702,841.912.62%9,411
Jul 31, 20252,851.002,888.002,807.002,880.202,769.321.82%10,361
Jul 30, 20252,800.002,844.002,791.002,828.702,719.801.94%7,297
Jul 29, 20252,749.902,788.902,707.102,774.902,668.072.20%4,683
Jul 28, 20252,696.402,738.002,696.402,715.102,610.580.33%7,268
Jul 27, 20252,705.002,749.002,670.002,706.202,602.020.20%6,223
Jul 24, 20252,758.802,758.802,675.002,700.702,596.73-0.72%11,740
Jul 23, 20252,700.002,749.002,700.002,720.302,615.580.81%5,908
Jul 22, 20252,634.002,719.002,634.002,698.402,594.521.59%7,113
Jul 21, 20252,642.202,660.002,633.002,656.202,553.940.59%5,455
Jul 20, 20252,625.202,645.002,625.202,640.502,538.850.71%6,209
Jul 17, 20252,610.002,640.002,610.002,622.002,521.060.51%3,503
Jul 16, 20252,602.902,619.802,601.002,608.702,508.270.22%2,447
Jul 15, 20252,565.002,651.002,551.002,602.902,502.701.54%5,795
Jul 14, 20252,524.002,574.502,524.002,563.302,464.621.67%4,211
Jul 13, 20252,548.902,548.902,510.102,521.302,424.24-1.08%1,394