Skip to main content
Marico Bangladesh Limited (DSE:MARICO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,780.20
-21.50 (-0.77%)
At close: Mar 5, 2026

Marico Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,780.202,800.002,770.002,780.202,780.20-0.77%12,672
Mar 4, 20262,801.702,810.002,784.902,801.702,801.700.60%2,022
Mar 3, 20262,784.902,858.902,780.002,784.902,784.90-2.02%3,881
Mar 2, 20262,842.402,878.002,830.002,842.402,842.400.38%1,974
Mar 1, 20262,850.002,877.102,820.002,831.602,831.60-1.58%6,661
Feb 26, 20262,877.102,897.002,852.002,877.102,877.100.92%2,309
Feb 25, 20262,855.002,855.002,819.002,851.002,851.000.11%1,430
Feb 24, 20262,865.002,868.902,811.102,848.002,848.000.52%1,020
Feb 23, 20262,833.402,839.002,763.202,833.402,833.401.93%4,291
Feb 22, 20262,780.002,780.002,772.102,779.802,779.800.04%1,641
Feb 19, 20262,778.802,795.002,775.102,778.802,778.80-0.66%5,771
Feb 18, 20262,797.402,840.002,792.402,797.402,797.40-1.84%9,386
Feb 16, 20262,890.002,890.202,841.002,849.702,802.20-1.21%13,645
Feb 15, 20262,825.902,946.502,815.902,884.602,836.522.79%7,746
Feb 10, 20262,802.002,819.902,800.002,806.202,759.43-0.01%1,741
Feb 9, 20262,800.002,815.002,783.002,806.602,759.820.59%5,593
Feb 8, 20262,787.502,799.902,780.002,790.002,743.500.09%1,805
Feb 5, 20262,791.402,804.802,786.202,787.502,741.04-0.14%5,963
Feb 3, 20262,793.002,804.802,781.002,791.402,744.870.31%9,258
Feb 2, 20262,785.002,800.002,775.002,782.702,736.32-0.08%5,718
Feb 1, 20262,800.002,800.002,780.002,784.802,738.380.15%4,663
Jan 29, 20262,800.002,800.002,780.002,780.602,734.25-0.69%3,651
Jan 28, 20262,790.002,800.002,790.002,800.002,753.330.40%11,212
Jan 27, 20262,775.702,815.002,773.002,788.802,742.320.47%5,189
Jan 26, 20262,780.002,781.002,770.002,775.702,729.430.19%3,113
Jan 25, 20262,788.002,788.002,760.002,770.402,724.220.23%4,582
Jan 22, 20262,795.002,795.002,760.002,764.102,718.03-0.63%2,134
Jan 21, 20262,783.102,793.002,770.002,781.702,735.33-0.04%2,302
Jan 20, 20262,782.502,794.902,778.802,782.702,736.320.07%4,613
Jan 19, 20262,788.802,799.902,777.002,780.802,734.45-0.10%4,951
Jan 18, 20262,780.502,790.502,775.002,783.702,737.300.45%7,187
Jan 15, 20262,789.902,798.002,763.102,771.202,725.010.06%2,650
Jan 14, 20262,767.002,778.002,767.002,769.602,723.440.24%2,765
Jan 13, 20262,754.802,765.002,750.002,763.102,717.040.58%1,756
Jan 12, 20262,750.002,750.002,731.502,747.302,701.510.08%1,076
Jan 11, 20262,750.102,759.902,740.302,745.202,699.44-0.18%859
Jan 8, 20262,769.702,769.702,742.002,750.102,704.260.28%1,535
Jan 7, 20262,732.102,770.002,732.102,742.502,696.79-0.24%3,265
Jan 6, 20262,755.002,775.002,741.002,749.102,703.280.43%4,588
Jan 5, 20262,720.002,750.002,700.002,737.402,691.771.00%9,271
Jan 4, 20262,724.002,724.002,695.002,710.302,665.120.36%2,061
Jan 1, 20262,653.102,780.002,651.302,700.502,655.491.01%6,199
Dec 30, 20252,651.002,699.802,650.002,673.502,628.940.84%8,493
Dec 29, 20252,658.102,675.002,650.002,651.202,607.01-0.33%4,581
Dec 28, 20252,665.102,688.902,655.002,660.102,615.76-0.08%6,156
Dec 24, 20252,641.802,680.002,641.002,662.302,617.920.78%5,315
Dec 23, 20252,659.902,685.002,640.002,641.602,597.57-0.44%1,891
Dec 22, 20252,637.002,680.002,636.202,653.202,608.980.71%1,589
Dec 21, 20252,655.002,670.002,611.402,634.402,590.49-1.67%6,817
Dec 18, 20252,688.002,698.002,660.002,679.102,634.44-0.47%6,032
Dec 17, 20252,715.002,715.002,690.002,691.702,646.83-0.83%1,753
Dec 15, 20252,716.102,716.502,710.202,714.302,669.06-0.08%1,096
Dec 14, 20252,729.002,729.002,714.002,716.402,671.120.01%3,292
Dec 11, 20252,728.002,728.002,712.402,716.102,670.83-0.09%7,807
Dec 10, 20252,723.902,727.002,713.002,718.602,673.290.31%2,061
Dec 9, 20252,716.102,730.002,709.902,710.102,664.93-0.04%1,212
Dec 8, 20252,724.002,724.002,710.002,711.202,666.010.02%1,217
Dec 7, 20252,730.002,730.002,703.002,710.702,665.52-0.55%3,263
Dec 4, 20252,735.002,735.902,725.002,725.602,680.17-0.27%1,772
Dec 3, 20252,739.502,739.502,727.002,733.102,687.54-0.10%3,944
Dec 2, 20252,744.002,744.002,730.002,735.802,690.20-0.12%6,253
Dec 1, 20252,745.002,745.002,735.002,739.202,693.540.15%2,836
Nov 30, 20252,753.202,753.202,720.002,735.202,689.61-0.62%2,111
Nov 27, 20252,759.002,760.002,750.102,752.202,706.330.03%1,496
Nov 26, 20252,773.002,773.002,750.002,751.502,705.64-0.79%274
Nov 25, 20252,745.202,800.002,745.002,773.402,727.171.23%7,101
Nov 24, 20252,748.002,750.002,670.002,739.802,694.13-0.67%3,840
Nov 20, 20252,760.002,760.002,750.102,758.302,663.16-0.03%1,447
Nov 19, 20252,760.302,775.002,758.102,759.102,663.93-0.02%549
Nov 18, 20252,753.002,795.002,753.002,759.602,664.410.84%1,096
Nov 17, 20252,750.002,750.002,731.102,736.602,642.210.57%551
Nov 16, 20252,740.602,740.602,610.002,721.202,627.34-0.71%1,081
Nov 13, 20252,745.502,760.002,740.002,740.602,646.07-0.67%2,950
Nov 12, 20252,743.702,760.002,743.702,759.102,663.930.25%2,228
Nov 11, 20252,755.002,758.002,751.502,752.102,657.17-0.05%227
Nov 10, 20252,770.002,770.002,750.002,753.402,658.43-0.06%662
Nov 9, 20252,770.002,770.002,752.202,755.002,659.97-0.40%900
Nov 6, 20252,763.002,771.002,763.002,766.002,670.59-0.14%189
Nov 5, 20252,761.002,788.002,761.002,770.002,674.45-0.03%392
Nov 4, 20252,789.002,789.002,765.302,770.802,675.23-0.04%515
Nov 3, 20252,775.002,789.002,769.502,772.002,676.38-0.58%1,162
Nov 2, 20252,791.902,791.902,780.102,788.102,691.930.28%1,269
Oct 30, 20252,775.002,791.002,775.002,780.202,684.300.34%709
Oct 29, 20252,799.002,800.002,769.002,770.902,675.32-0.03%1,647
Oct 28, 20252,800.002,810.002,769.002,771.802,676.19-0.89%1,822
Oct 27, 20252,800.002,815.002,775.002,796.702,700.23-0.10%839
Oct 26, 20252,815.002,825.202,795.002,799.502,702.940.13%1,042
Oct 23, 20252,789.402,800.002,786.002,796.002,699.560.24%543
Oct 22, 20252,797.902,799.002,776.002,789.402,693.180.97%512
Oct 21, 20252,790.002,800.002,755.002,762.702,667.41-0.92%2,367
Oct 20, 20252,780.102,799.002,775.002,788.402,692.220.30%478
Oct 19, 20252,755.002,798.002,755.002,780.102,684.200.55%1,185
Oct 16, 20252,768.302,780.002,760.002,764.902,669.53-0.12%153
Oct 15, 20252,772.502,799.002,765.002,768.302,672.81-0.21%443
Oct 14, 20252,761.102,780.002,760.002,774.102,678.410.28%159
Oct 13, 20252,798.002,800.002,746.302,766.402,670.98-1.14%6,878
Oct 12, 20252,760.102,809.002,752.002,798.302,701.781.72%1,170
Oct 9, 20252,760.502,823.002,750.002,751.102,656.21-2.01%10,435
Oct 8, 20252,818.002,818.002,795.002,807.502,710.660.73%468
Oct 7, 20252,780.002,869.002,780.002,787.202,691.060.26%486