Miracle Industries Limited (DSE:MIRACLEIND)
Bangladesh
· Delayed Price · Currency is BDT 28.80
-0.40 (-1.37%)
At close: Dec 4, 2025
Miracle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.80 | 30.00 | 28.60 | 28.80 | 28.80 | -1.37% | 45,038 |
| Dec 3, 2025 | 29.20 | 30.60 | 29.10 | 29.20 | 29.20 | -2.01% | 98,631 |
| Dec 2, 2025 | 29.80 | 30.00 | 28.90 | 29.80 | 29.80 | 2.41% | 62,716 |
| Dec 1, 2025 | 29.10 | 30.00 | 28.10 | 29.10 | 29.10 | -3.00% | 69,387 |
| Nov 30, 2025 | 31.60 | 31.60 | 29.90 | 30.00 | 30.00 | -2.91% | 173,697 |
| Nov 27, 2025 | 30.90 | 31.40 | 30.30 | 30.90 | 30.90 | 0.32% | 141,890 |
| Nov 26, 2025 | 30.80 | 31.40 | 30.40 | 30.80 | 30.80 | -1.28% | 113,890 |
| Nov 25, 2025 | 31.20 | 32.30 | 31.00 | 31.20 | 31.20 | -1.58% | 262,860 |
| Nov 24, 2025 | 31.70 | 31.80 | 30.20 | 31.70 | 31.70 | 4.97% | 285,794 |
| Nov 23, 2025 | 29.90 | 30.40 | 29.40 | 30.20 | 30.20 | 1.34% | 119,827 |
| Nov 20, 2025 | 30.50 | 31.10 | 29.60 | 29.80 | 29.80 | -2.30% | 117,721 |
| Nov 19, 2025 | 31.40 | 31.60 | 30.10 | 30.50 | 30.50 | -1.29% | 300,916 |
| Nov 18, 2025 | 30.40 | 31.40 | 29.80 | 30.90 | 30.90 | 4.39% | 231,877 |
| Nov 17, 2025 | 28.10 | 30.40 | 28.00 | 29.60 | 29.60 | 6.09% | 267,245 |
| Nov 13, 2025 | 30.90 | 32.40 | 27.90 | 27.90 | 27.90 | -10.00% | 181,752 |
| Nov 12, 2025 | 32.20 | 32.20 | 30.70 | 31.00 | 31.00 | -1.59% | 80,641 |
| Nov 11, 2025 | 32.40 | 32.60 | 31.30 | 31.50 | 31.50 | -0.63% | 98,526 |
| Nov 10, 2025 | 32.20 | 33.30 | 31.20 | 31.70 | 31.70 | -0.94% | 98,793 |
| Nov 9, 2025 | 33.90 | 33.90 | 31.80 | 32.00 | 32.00 | -5.04% | 127,728 |
| Nov 6, 2025 | 34.10 | 34.80 | 33.50 | 33.70 | 33.70 | -0.88% | 132,477 |
| Nov 5, 2025 | 33.10 | 34.30 | 32.90 | 34.00 | 34.00 | 2.72% | 233,281 |
| Nov 4, 2025 | 33.50 | 33.80 | 32.70 | 33.10 | 33.10 | 2.16% | 208,508 |
| Nov 3, 2025 | 34.00 | 34.00 | 32.20 | 32.40 | 32.40 | -2.11% | 136,362 |
| Nov 2, 2025 | 34.10 | 35.10 | 32.90 | 33.10 | 33.10 | -2.93% | 262,760 |
| Oct 30, 2025 | 33.40 | 34.40 | 32.10 | 34.10 | 34.10 | 5.25% | 407,136 |
| Oct 29, 2025 | 32.00 | 33.40 | 32.00 | 32.40 | 32.40 | -3.28% | 252,351 |
| Oct 28, 2025 | 32.50 | 34.00 | 31.00 | 33.50 | 33.50 | 7.37% | 393,272 |
| Oct 27, 2025 | 32.70 | 32.70 | 31.00 | 31.20 | 31.20 | -3.41% | 247,906 |
| Oct 26, 2025 | 33.90 | 33.90 | 32.10 | 32.30 | 32.30 | -3.00% | 200,757 |
| Oct 23, 2025 | 33.00 | 33.40 | 32.30 | 33.30 | 33.30 | 2.78% | 139,083 |
| Oct 22, 2025 | 31.70 | 33.40 | 31.00 | 32.40 | 32.40 | 2.86% | 168,795 |
| Oct 21, 2025 | 32.50 | 32.50 | 31.20 | 31.50 | 31.50 | -1.56% | 201,404 |
| Oct 20, 2025 | 31.00 | 32.90 | 29.60 | 32.00 | 32.00 | 6.31% | 232,672 |
| Oct 19, 2025 | 32.70 | 32.70 | 29.70 | 30.10 | 30.10 | -6.52% | 208,738 |
| Oct 16, 2025 | 32.50 | 33.00 | 32.00 | 32.20 | 32.20 | -0.92% | 146,001 |
| Oct 15, 2025 | 33.00 | 33.70 | 32.00 | 32.50 | 32.50 | -0.61% | 206,967 |
| Oct 14, 2025 | 34.30 | 34.30 | 32.40 | 32.70 | 32.70 | -3.54% | 343,944 |
| Oct 13, 2025 | 36.10 | 36.20 | 33.60 | 33.90 | 33.90 | -4.78% | 598,643 |
| Oct 12, 2025 | 37.70 | 37.80 | 35.30 | 35.60 | 35.60 | -4.04% | 645,461 |
| Oct 9, 2025 | 36.60 | 38.90 | 36.30 | 37.10 | 37.10 | 3.06% | 796,560 |
| Oct 8, 2025 | 37.60 | 38.00 | 35.50 | 36.00 | 36.00 | -4.26% | 426,030 |
| Oct 7, 2025 | 38.00 | 40.40 | 37.50 | 37.60 | 37.60 | 0.27% | 1,482,338 |
| Oct 6, 2025 | 35.90 | 38.10 | 35.60 | 37.50 | 37.50 | 6.53% | 686,246 |
| Oct 5, 2025 | 34.80 | 36.80 | 34.00 | 35.20 | 35.20 | 1.15% | 678,252 |
| Sep 30, 2025 | 37.80 | 38.00 | 34.50 | 34.80 | 34.80 | -4.40% | 576,763 |
| Sep 29, 2025 | 37.80 | 38.10 | 36.20 | 36.40 | 36.40 | -2.15% | 378,135 |
| Sep 28, 2025 | 40.90 | 40.90 | 36.70 | 37.20 | 37.20 | - | 1,374,610 |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 9.73% | 100,646 |
| Sep 24, 2025 | 33.00 | 33.90 | 33.00 | 33.90 | 33.90 | 9.71% | 58,578 |
| Sep 23, 2025 | 31.00 | 32.00 | 30.70 | 30.90 | 30.90 | - | 102,414 |
| Sep 22, 2025 | 31.10 | 32.20 | 30.50 | 30.90 | 30.90 | -3.44% | 85,846 |
| Sep 21, 2025 | 33.80 | 34.20 | 31.80 | 32.00 | 32.00 | -4.48% | 203,113 |
| Sep 18, 2025 | 34.80 | 34.80 | 33.40 | 33.50 | 33.50 | -2.62% | 118,172 |
| Sep 17, 2025 | 34.10 | 35.40 | 34.00 | 34.40 | 34.40 | 0.88% | 103,081 |
| Sep 16, 2025 | 34.00 | 34.30 | 32.90 | 34.10 | 34.10 | 3.02% | 149,006 |
| Sep 15, 2025 | 35.00 | 35.00 | 32.60 | 33.10 | 33.10 | -3.22% | 421,087 |
| Sep 14, 2025 | 34.00 | 35.90 | 33.80 | 34.20 | 34.20 | -1.44% | 283,594 |
| Sep 11, 2025 | 35.70 | 36.20 | 34.00 | 34.70 | 34.70 | -2.80% | 290,343 |
| Sep 10, 2025 | 35.90 | 37.90 | 35.20 | 35.70 | 35.70 | 2.00% | 662,915 |
| Sep 9, 2025 | 34.20 | 35.50 | 33.80 | 35.00 | 35.00 | 3.24% | 372,416 |
| Sep 8, 2025 | 34.10 | 36.00 | 33.10 | 33.90 | 33.90 | -1.45% | 560,469 |
| Sep 7, 2025 | 34.00 | 35.80 | 33.60 | 34.40 | 34.40 | 2.69% | 417,341 |
| Sep 4, 2025 | 34.70 | 34.70 | 33.00 | 33.50 | 33.50 | -2.05% | 257,677 |
| Sep 3, 2025 | 36.30 | 36.30 | 33.30 | 34.20 | 34.20 | 3.64% | 506,459 |
| Sep 2, 2025 | 30.60 | 33.00 | 30.60 | 33.00 | 33.00 | 10.00% | 951,355 |
| Sep 1, 2025 | 29.50 | 30.40 | 29.20 | 30.00 | 30.00 | 2.74% | 415,014 |
| Aug 31, 2025 | 29.70 | 30.00 | 28.90 | 29.20 | 29.20 | 0.34% | 200,419 |
| Aug 28, 2025 | 28.90 | 29.90 | 28.20 | 29.10 | 29.10 | 3.93% | 342,714 |
| Aug 27, 2025 | 27.90 | 29.10 | 27.80 | 28.00 | 28.00 | 0.72% | 448,195 |
| Aug 26, 2025 | 27.60 | 28.30 | 27.60 | 27.80 | 27.80 | 1.83% | 268,984 |
| Aug 25, 2025 | 27.00 | 27.90 | 26.80 | 27.30 | 27.30 | 1.11% | 123,864 |
| Aug 24, 2025 | 27.10 | 27.60 | 26.70 | 27.00 | 27.00 | -2.17% | 248,385 |
| Aug 21, 2025 | 27.70 | 28.10 | 27.10 | 27.60 | 27.60 | -1.08% | 193,078 |
| Aug 20, 2025 | 28.40 | 29.10 | 27.50 | 27.90 | 27.90 | -2.79% | 149,104 |
| Aug 19, 2025 | 28.70 | 29.20 | 28.10 | 28.70 | 28.70 | 2.50% | 286,032 |
| Aug 18, 2025 | 27.80 | 28.70 | 27.30 | 28.00 | 28.00 | 1.45% | 263,408 |
| Aug 17, 2025 | 28.80 | 28.80 | 27.50 | 27.60 | 27.60 | - | 128,618 |
| Aug 14, 2025 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | 0.36% | 115,982 |
| Aug 13, 2025 | 28.20 | 28.40 | 27.40 | 27.50 | 27.50 | - | 80,336 |
| Aug 12, 2025 | 28.90 | 28.90 | 27.20 | 27.50 | 27.50 | -2.48% | 155,346 |
| Aug 11, 2025 | 29.00 | 29.10 | 28.00 | 28.20 | 28.20 | -2.08% | 96,177 |
| Aug 10, 2025 | 30.00 | 30.20 | 28.70 | 28.80 | 28.80 | -3.68% | 131,341 |
| Aug 7, 2025 | 30.50 | 30.80 | 29.70 | 29.90 | 29.90 | -0.99% | 124,561 |
| Aug 6, 2025 | 29.90 | 31.40 | 29.90 | 30.20 | 30.20 | 1.34% | 378,265 |
| Aug 4, 2025 | 29.70 | 30.30 | 28.70 | 29.80 | 29.80 | 1.02% | 348,267 |
| Aug 3, 2025 | 27.80 | 29.70 | 27.70 | 29.50 | 29.50 | 8.06% | 199,137 |
| Jul 31, 2025 | 28.20 | 28.30 | 27.00 | 27.30 | 27.30 | -1.80% | 79,657 |
| Jul 30, 2025 | 28.00 | 28.20 | 27.20 | 27.80 | 27.80 | 1.46% | 58,906 |
| Jul 29, 2025 | 27.50 | 28.80 | 27.20 | 27.40 | 27.40 | -1.44% | 70,746 |
| Jul 28, 2025 | 28.30 | 28.90 | 27.70 | 27.80 | 27.80 | -2.11% | 86,739 |
| Jul 27, 2025 | 28.50 | 29.60 | 28.00 | 28.40 | 28.40 | 0.35% | 96,691 |
| Jul 24, 2025 | 29.90 | 29.90 | 28.10 | 28.30 | 28.30 | -2.41% | 155,837 |
| Jul 23, 2025 | 29.60 | 30.40 | 28.80 | 29.00 | 29.00 | -2.68% | 292,422 |
| Jul 22, 2025 | 29.40 | 29.90 | 29.40 | 29.80 | 29.80 | 0.68% | 77,086 |
| Jul 21, 2025 | 30.20 | 30.90 | 29.50 | 29.60 | 29.60 | -1.66% | 148,710 |
| Jul 20, 2025 | 30.00 | 31.60 | 30.00 | 30.10 | 30.10 | 0.33% | 237,660 |
| Jul 17, 2025 | 30.20 | 30.50 | 29.80 | 30.00 | 30.00 | 0.67% | 129,602 |
| Jul 16, 2025 | 30.80 | 30.80 | 29.60 | 29.80 | 29.80 | - | 81,141 |
| Jul 15, 2025 | 30.30 | 30.40 | 29.70 | 29.80 | 29.80 | - | 89,824 |
| Jul 14, 2025 | 31.00 | 31.00 | 29.50 | 29.80 | 29.80 | -1.97% | 227,095 |