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