Miracle Industries Limited (DSE:MIRACLEIND)
Bangladesh
· Delayed Price · Currency is BDT 26.90
-0.40 (-1.47%)
At close: Apr 28, 2026
Miracle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.90 | 27.60 | 26.90 | 26.90 | 26.90 | -1.47% | 117,960 |
| Apr 27, 2026 | 27.30 | 28.70 | 27.00 | 27.30 | 27.30 | -3.53% | 142,025 |
| Apr 26, 2026 | 27.40 | 28.60 | 27.00 | 28.30 | 28.30 | 4.43% | 346,302 |
| Apr 23, 2026 | 27.10 | 27.40 | 26.40 | 27.10 | 27.10 | 3.04% | 246,470 |
| Apr 22, 2026 | 27.40 | 27.50 | 26.00 | 26.30 | 26.30 | -1.87% | 144,497 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.10 | 26.80 | 26.80 | 0.75% | 221,252 |
| Apr 20, 2026 | 27.30 | 27.30 | 26.40 | 26.60 | 26.60 | - | 73,980 |
| Apr 19, 2026 | 27.50 | 27.50 | 26.50 | 26.60 | 26.60 | -1.85% | 97,002 |
| Apr 16, 2026 | 27.10 | 27.50 | 27.00 | 27.10 | 27.10 | - | 89,670 |
| Apr 15, 2026 | 27.10 | 27.50 | 26.70 | 27.10 | 27.10 | 0.74% | 199,372 |
| Apr 13, 2026 | 27.30 | 27.40 | 26.70 | 26.90 | 26.90 | -1.47% | 135,907 |
| Apr 12, 2026 | 26.80 | 27.50 | 26.50 | 27.30 | 27.30 | 3.02% | 207,944 |
| Apr 9, 2026 | 27.00 | 27.50 | 26.40 | 26.50 | 26.50 | -2.21% | 140,180 |
| Apr 8, 2026 | 27.10 | 27.80 | 26.90 | 27.10 | 27.10 | 3.04% | 224,515 |
| Apr 7, 2026 | 26.50 | 26.80 | 25.20 | 26.30 | 26.30 | 3.54% | 79,113 |
| Apr 6, 2026 | 28.40 | 28.40 | 25.00 | 25.40 | 25.40 | -4.51% | 217,842 |
| Apr 5, 2026 | 27.80 | 27.80 | 26.40 | 26.60 | 26.60 | -5.00% | 228,875 |
| Apr 2, 2026 | 29.40 | 29.50 | 27.70 | 28.00 | 28.00 | -4.44% | 286,888 |
| Apr 1, 2026 | 29.30 | 29.50 | 28.40 | 29.30 | 29.30 | 2.09% | 103,402 |
| Mar 31, 2026 | 28.70 | 29.00 | 28.30 | 28.70 | 28.70 | 0.70% | 75,470 |
| Mar 30, 2026 | 28.50 | 29.40 | 28.00 | 28.50 | 28.50 | -2.73% | 164,629 |
| Mar 29, 2026 | 28.70 | 29.40 | 28.60 | 29.30 | 29.30 | 2.09% | 82,331 |
| Mar 25, 2026 | 29.60 | 29.60 | 28.00 | 28.70 | 28.70 | -0.35% | 119,205 |
| Mar 24, 2026 | 29.30 | 29.40 | 28.50 | 28.80 | 28.80 | -2.70% | 78,882 |
| Mar 16, 2026 | 30.30 | 30.30 | 29.30 | 29.60 | 29.60 | -0.67% | 65,178 |
| Mar 15, 2026 | 30.20 | 30.30 | 29.40 | 29.80 | 29.80 | 0.68% | 99,341 |
| Mar 12, 2026 | 29.60 | 29.90 | 29.00 | 29.60 | 29.60 | 1.02% | 93,258 |
| Mar 11, 2026 | 29.30 | 29.40 | 28.40 | 29.30 | 29.30 | 2.45% | 68,714 |
| Mar 10, 2026 | 28.60 | 29.30 | 27.80 | 28.60 | 28.60 | 3.62% | 142,232 |
| Mar 9, 2026 | 28.10 | 28.10 | 27.00 | 27.60 | 27.60 | 1.85% | 95,894 |
| Mar 8, 2026 | 29.20 | 29.20 | 26.80 | 27.10 | 27.10 | -7.82% | 109,388 |
| Mar 5, 2026 | 29.90 | 29.90 | 29.10 | 29.40 | 29.40 | 0.68% | 106,461 |
| Mar 4, 2026 | 29.40 | 30.20 | 28.80 | 29.20 | 29.20 | - | 244,484 |
| Mar 3, 2026 | 31.70 | 31.70 | 29.00 | 29.20 | 29.20 | -5.50% | 165,777 |
| Mar 2, 2026 | 30.90 | 32.00 | 30.20 | 30.90 | 30.90 | 1.31% | 71,755 |
| Mar 1, 2026 | 30.90 | 31.50 | 29.30 | 30.50 | 30.50 | -4.98% | 157,572 |
| Feb 26, 2026 | 32.20 | 32.80 | 31.80 | 32.10 | 32.10 | 0.31% | 100,618 |
| Feb 25, 2026 | 31.90 | 32.20 | 31.00 | 32.00 | 32.00 | 2.24% | 71,101 |
| Feb 24, 2026 | 33.30 | 33.30 | 31.10 | 31.30 | 31.30 | -5.15% | 227,032 |
| Feb 23, 2026 | 33.20 | 33.20 | 32.30 | 33.00 | 33.00 | 0.30% | 107,517 |
| Feb 22, 2026 | 33.40 | 33.40 | 31.70 | 32.90 | 32.90 | -0.90% | 161,455 |
| Feb 19, 2026 | 33.80 | 34.00 | 33.00 | 33.20 | 33.20 | -1.78% | 108,924 |
| Feb 18, 2026 | 33.90 | 34.90 | 33.60 | 33.80 | 33.80 | -0.88% | 244,493 |
| Feb 17, 2026 | 33.80 | 35.80 | 33.80 | 34.10 | 34.10 | 1.79% | 262,727 |
| Feb 16, 2026 | 35.00 | 35.00 | 33.30 | 33.50 | 33.50 | -2.05% | 245,224 |
| Feb 15, 2026 | 35.40 | 36.40 | 33.90 | 34.20 | 34.20 | 3.32% | 727,717 |
| Feb 10, 2026 | 33.10 | 33.60 | 32.10 | 33.10 | 33.10 | 3.76% | 242,255 |
| Feb 9, 2026 | 32.80 | 32.80 | 31.60 | 31.90 | 31.90 | -0.31% | 150,147 |
| Feb 8, 2026 | 31.30 | 32.20 | 30.60 | 32.00 | 32.00 | 4.92% | 236,054 |
| Feb 5, 2026 | 31.30 | 31.60 | 30.40 | 30.50 | 30.50 | -1.61% | 170,691 |
| Feb 3, 2026 | 30.90 | 31.10 | 30.40 | 31.00 | 31.00 | 1.97% | 67,415 |
| Feb 2, 2026 | 30.40 | 31.00 | 30.40 | 30.40 | 30.40 | -0.33% | 47,001 |
| Feb 1, 2026 | 30.90 | 30.90 | 30.10 | 30.50 | 30.50 | -0.33% | 71,875 |
| Jan 29, 2026 | 30.60 | 31.30 | 30.50 | 30.60 | 30.60 | -0.65% | 38,274 |
| Jan 28, 2026 | 31.80 | 31.80 | 30.70 | 30.80 | 30.80 | -2.22% | 71,755 |
| Jan 27, 2026 | 31.50 | 32.00 | 30.50 | 31.50 | 31.50 | 4.30% | 250,576 |
| Jan 26, 2026 | 30.00 | 30.50 | 30.00 | 30.20 | 30.20 | 0.67% | 81,151 |
| Jan 25, 2026 | 31.30 | 31.30 | 29.90 | 30.00 | 30.00 | -2.28% | 99,100 |
| Jan 22, 2026 | 30.70 | 31.40 | 30.60 | 30.70 | 30.70 | -0.32% | 95,979 |
| Jan 21, 2026 | 31.70 | 31.70 | 30.70 | 30.80 | 30.80 | -0.96% | 64,852 |
| Jan 20, 2026 | 31.10 | 31.80 | 30.80 | 31.10 | 31.10 | -0.96% | 116,526 |
| Jan 19, 2026 | 31.40 | 32.30 | 31.30 | 31.40 | 31.40 | -0.63% | 203,835 |
| Jan 18, 2026 | 31.70 | 32.00 | 31.30 | 31.60 | 31.60 | 1.94% | 420,534 |
| Jan 15, 2026 | 30.10 | 31.30 | 29.90 | 31.00 | 31.00 | 4.38% | 207,510 |
| Jan 14, 2026 | 29.70 | 31.00 | 29.50 | 29.70 | 29.70 | -2.94% | 194,317 |
| Jan 13, 2026 | 30.60 | 31.50 | 30.00 | 30.60 | 30.60 | 2.00% | 329,002 |
| Jan 12, 2026 | 30.00 | 30.50 | 29.50 | 30.00 | 30.00 | 2.74% | 211,509 |
| Jan 11, 2026 | 30.20 | 30.40 | 29.00 | 29.20 | 29.20 | -2.67% | 158,097 |
| Jan 8, 2026 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | -0.66% | 124,173 |
| Jan 7, 2026 | 30.20 | 31.40 | 29.70 | 30.20 | 30.20 | -1.95% | 112,800 |
| Jan 6, 2026 | 31.00 | 31.20 | 30.00 | 30.80 | 30.80 | -0.65% | 148,650 |
| Jan 5, 2026 | 31.70 | 31.70 | 30.80 | 31.00 | 31.00 | -0.32% | 124,596 |
| Jan 4, 2026 | 31.50 | 32.10 | 30.70 | 31.10 | 31.10 | -1.27% | 95,312 |
| Jan 1, 2026 | 31.80 | 32.60 | 31.30 | 31.50 | 31.50 | -0.32% | 231,755 |
| Dec 30, 2025 | 31.60 | 31.70 | 30.10 | 31.60 | 31.60 | 2.27% | 122,724 |
| Dec 29, 2025 | 30.90 | 31.40 | 30.00 | 30.90 | 30.90 | - | 35,104 |
| Dec 28, 2025 | 31.30 | 31.50 | 30.40 | 30.90 | 30.90 | 1.64% | 306,408 |
| Dec 24, 2025 | 29.30 | 30.90 | 29.20 | 30.40 | 30.40 | 5.56% | 194,768 |
| Dec 23, 2025 | 29.70 | 29.70 | 28.40 | 28.80 | 28.80 | -1.37% | 52,256 |
| Dec 22, 2025 | 29.20 | 29.80 | 29.10 | 29.20 | 29.20 | 2.46% | 141,394 |
| Dec 21, 2025 | 29.60 | 29.60 | 27.50 | 28.50 | 28.50 | -2.06% | 63,867 |
| Dec 18, 2025 | 29.00 | 29.60 | 28.20 | 29.10 | 29.10 | 1.39% | 91,406 |
| Dec 17, 2025 | 28.70 | 30.00 | 28.60 | 28.70 | 28.70 | -1.71% | 66,408 |
| Dec 15, 2025 | 29.20 | 30.00 | 29.00 | 29.20 | 29.20 | -2.67% | 70,830 |
| Dec 14, 2025 | 31.30 | 31.60 | 29.50 | 30.00 | 30.00 | -3.23% | 127,583 |
| Dec 11, 2025 | 30.80 | 31.10 | 30.40 | 31.00 | 31.00 | 2.31% | 78,159 |
| Dec 10, 2025 | 30.20 | 31.20 | 30.20 | 30.30 | 30.30 | 0.33% | 184,098 |
| Dec 9, 2025 | 30.20 | 30.40 | 29.80 | 30.20 | 30.20 | 2.03% | 180,664 |
| Dec 8, 2025 | 29.20 | 29.70 | 28.80 | 29.60 | 29.60 | 3.86% | 27,185 |
| Dec 7, 2025 | 28.70 | 29.40 | 28.10 | 28.50 | 28.50 | -1.04% | 88,274 |
| 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 |