DSE : MAGURAPLEX
Magura Multiplex PLC. — Price history
Commercial Printing · Bangladesh
Last price 73.9 BDT (At close: Oct 29, 2026) · Market cap 2.19B
Latest research: Magura Multiplex financial analysis: BDT 301.7m financial expenses on BDT 1,611.5m revenue (Oct 2026) · Magura Multiplex: FY2025 revenue BDT 1,611.5m, financial expenses BDT 301.7m, 9M FY2026 revenue down 33.5%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Magura Multiplex PLC. (MAGURAPLEX) closed at 73.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 75.6 | 75.6 | 73.7 | 73.9 | 56,050 | -2.76% |
| 2026-10-28 | 75 | 76.6 | 73.6 | 76 | 33,450 | +2.84% |
| 2026-10-27 | 75.7 | 75.7 | 73.5 | 73.9 | 40,936 | -2.38% |
| 2026-10-26 | 76.1 | 77.4 | 75.4 | 75.7 | 21,936 | -1.17% |
| 2026-10-25 | 78.7 | 78.7 | 76.4 | 76.6 | 18,914 | -2.05% |
| 2026-10-19 | 79.8 | 79.8 | 77.9 | 78.2 | 25,608 | -1.14% |
| 2026-10-17 | 79.5 | 79.7 | 79 | 79.1 | 28,629 | +0.00% |
| 2026-10-15 | 79 | 80 | 79 | 79.1 | 56,166 | +0.13% |
| 2026-10-14 | 80.2 | 81.4 | 78.7 | 79 | 51,828 | -1.50% |
| 2026-10-13 | 82 | 82 | 79.9 | 80.2 | 58,081 | -0.50% |
| 2026-10-12 | 80.6 | 83.4 | 80.3 | 80.6 | 52,373 | -2.07% |
| 2026-10-11 | 82.5 | 83.9 | 82 | 82.3 | 57,260 | +0.24% |
| 2026-10-08 | 82.3 | 83.4 | 81.5 | 82.1 | 32,076 | +0.24% |
| 2026-10-07 | 81 | 82.5 | 80.5 | 81.9 | 22,446 | +2.12% |
| 2026-10-06 | 80.2 | 82.6 | 80 | 80.2 | 43,883 | -1.35% |
| 2026-10-05 | 82.7 | 83.2 | 81 | 81.3 | 45,767 | -1.81% |
| 2026-10-04 | 81.8 | 83.8 | 81.2 | 82.8 | 51,389 | +0.85% |
| 2026-10-01 | 83.1 | 84 | 81.9 | 82.1 | 64,698 | -1.08% |
| 2026-09-30 | 83 | 83.3 | 82 | 83 | 34,408 | +0.85% |
| 2026-09-29 | 82.3 | 84.2 | 82 | 82.3 | 30,844 | -0.60% |
| 2026-09-28 | 83.8 | 84.8 | 82.5 | 82.8 | 43,227 | -1.08% |
| 2026-09-27 | 85.4 | 85.6 | 83.4 | 83.7 | 68,356 | -2.22% |
| 2026-09-24 | 85.6 | 87.4 | 85 | 85.6 | 75,415 | -0.70% |
| 2026-09-23 | 83.7 | 87.4 | 81.9 | 86.2 | 153,973 | +5.25% |
| 2026-09-22 | 83.9 | 83.9 | 81.4 | 81.9 | 48,200 | -0.36% |
| 2026-09-21 | 82.2 | 84.8 | 81.8 | 82.2 | 99,913 | -2.38% |
| 2026-09-20 | 83 | 84.9 | 82.3 | 84.2 | 69,106 | +1.69% |
| 2026-09-17 | 81.7 | 83 | 81 | 82.8 | 46,411 | +1.72% |
| 2026-09-16 | 80.5 | 82.7 | 79.9 | 81.4 | 73,927 | +1.88% |
| 2026-09-15 | 79.9 | 80.8 | 78.4 | 79.9 | 24,773 | +2.44% |
| 2026-09-14 | 78 | 81 | 77.8 | 78 | 23,848 | -1.39% |
| 2026-09-13 | 81 | 82.4 | 78.7 | 79.1 | 57,908 | -3.06% |
| 2026-09-10 | 81.6 | 82.8 | 81.5 | 81.6 | 28,469 | -0.12% |
| 2026-09-09 | 81.7 | 82.1 | 80.2 | 81.7 | 34,757 | +0.49% |
| 2026-09-08 | 83.9 | 83.9 | 81 | 81.3 | 54,439 | -0.97% |
| 2026-09-07 | 82.1 | 82.9 | 79.6 | 82.1 | 60,924 | -0.61% |
| 2026-09-06 | 86.3 | 86.6 | 81.6 | 82.6 | 59,141 | -4.29% |
| 2026-09-03 | 85.2 | 87 | 85.2 | 86.3 | 28,130 | +1.05% |
| 2026-09-02 | 84.8 | 86.2 | 84.1 | 85.4 | 39,494 | +0.71% |
| 2026-09-01 | 84.8 | 86.8 | 84.4 | 84.8 | 69,981 | +0.47% |
| 2026-08-31 | 84.7 | 86 | 84.2 | 84.4 | 29,280 | -0.35% |
| 2026-08-30 | 88 | 88.7 | 84.4 | 84.7 | 45,235 | -2.64% |
| 2026-08-27 | 88 | 88 | 86.6 | 87 | 31,429 | +0.23% |
| 2026-08-25 | 87 | 87.9 | 85.1 | 86.8 | 49,528 | +1.05% |
| 2026-08-24 | 88.5 | 88.5 | 85.4 | 85.9 | 55,720 | -1.38% |
| 2026-08-23 | 90.5 | 90.5 | 86.7 | 87.1 | 86,077 | -3.33% |
| 2026-08-20 | 89.6 | 90.5 | 88.5 | 90.1 | 42,945 | +0.56% |
| 2026-08-19 | 90.4 | 91 | 89.1 | 89.6 | 95,950 | -1.21% |
| 2026-08-18 | 90.7 | 92.6 | 89.1 | 90.7 | 121,913 | -0.77% |
| 2026-08-17 | 91.4 | 93.6 | 91 | 91.4 | 140,798 | -1.08% |
| 2026-08-16 | 94.9 | 95.3 | 91.5 | 92.4 | 216,278 | -2.22% |
| 2026-08-13 | 92.5 | 94.9 | 92.1 | 94.5 | 281,319 | +2.16% |
| 2026-08-12 | 93.6 | 93.9 | 92.3 | 92.5 | 79,688 | -0.22% |
| 2026-08-11 | 92.7 | 93.8 | 91.9 | 92.7 | 80,228 | +0.87% |
| 2026-08-10 | 91.9 | 93.1 | 91.6 | 91.9 | 94,374 | -0.43% |
| 2026-08-09 | 92.9 | 93.7 | 91.6 | 92.3 | 133,312 | +0.76% |
| 2026-08-06 | 91.6 | 93.1 | 91.2 | 91.6 | 102,837 | -1.29% |
| 2026-08-04 | 92.8 | 94.1 | 92.5 | 92.8 | 142,379 | -0.22% |
| 2026-08-03 | 93 | 93.5 | 92.7 | 93 | 152,125 | +0.54% |
| 2026-08-02 | 93.3 | 93.3 | 92.2 | 92.5 | 88,314 | -0.22% |
| 2026-07-30 | 91.5 | 93 | 91.5 | 92.7 | 85,649 | +0.87% |
| 2026-07-29 | 93.4 | 93.4 | 91.4 | 91.9 | 168,179 | -0.76% |
| 2026-07-28 | 92.6 | 93.2 | 91.5 | 92.6 | 137,055 | +1.42% |
| 2026-07-27 | 89.7 | 91.8 | 89.6 | 91.3 | 51,614 | +1.44% |
| 2026-07-26 | 92 | 92 | 89.5 | 90 | 133,573 | -2.07% |
| 2026-07-23 | 92.7 | 94 | 91.6 | 91.9 | 180,138 | -0.86% |
| 2026-07-22 | 93.8 | 94.4 | 92.2 | 92.7 | 158,959 | -1.17% |
| 2026-07-21 | 93 | 94.4 | 92.3 | 93.8 | 103,923 | +1.08% |
| 2026-07-20 | 92.8 | 93.9 | 91.7 | 92.8 | 126,335 | -0.22% |
| 2026-07-19 | 94 | 94.6 | 92.7 | 93 | 170,082 | -0.85% |
| 2026-07-16 | 96.4 | 96.4 | 93.6 | 93.8 | 289,103 | -1.68% |
| 2026-07-15 | 97 | 97.5 | 95.1 | 95.4 | 218,161 | -1.04% |
| 2026-07-14 | 96.4 | 98.6 | 96.1 | 96.4 | 334,166 | -1.23% |
| 2026-07-13 | 97.6 | 97.9 | 94.1 | 97.6 | 541,624 | +2.52% |
| 2026-07-12 | 95 | 97.4 | 94.9 | 95.2 | 403,844 | +0.74% |
| 2026-07-09 | 94.5 | 94.9 | 90.9 | 94.5 | 482,350 | +4.42% |
| 2026-07-08 | 90.5 | 91.9 | 90 | 90.5 | 206,182 | +0.44% |
| 2026-07-07 | 90.1 | 92.2 | 89.9 | 90.1 | 187,151 | -0.88% |
| 2026-07-06 | 92.9 | 93.2 | 90.4 | 90.9 | 349,640 | -1.09% |
| 2026-07-05 | 92.3 | 93.9 | 91.4 | 91.9 | 334,045 | -0.54% |
| 2026-07-02 | 90.2 | 93 | 90 | 92.4 | 358,701 | +2.90% |
| 2026-06-30 | 89.8 | 90.7 | 89.3 | 89.8 | 145,621 | +0.22% |
| 2026-06-29 | 91.5 | 91.7 | 89.3 | 89.6 | 188,374 | -1.65% |
| 2026-06-28 | 89 | 91.7 | 89 | 91.1 | 372,403 | +3.05% |
| 2026-06-25 | 86.9 | 88.5 | 86.2 | 88.4 | 127,092 | +1.73% |
| 2026-06-24 | 87.9 | 88.9 | 86.5 | 86.9 | 80,636 | -0.69% |
| 2026-06-23 | 87.5 | 88 | 85.3 | 87.5 | 120,159 | +1.86% |
| 2026-06-22 | 85.9 | 87 | 85 | 85.9 | 67,759 | +0.12% |
| 2026-06-21 | 87.7 | 87.7 | 85.6 | 85.8 | 58,354 | -1.61% |
| 2026-06-18 | 88 | 88.6 | 86.5 | 87.2 | 96,421 | -0.23% |
| 2026-06-17 | 87.4 | 89 | 87.1 | 87.4 | 75,317 | +0.23% |
| 2026-06-16 | 87.2 | 88.5 | 86.9 | 87.2 | 110,432 | -0.80% |
| 2026-06-15 | 89.4 | 89.5 | 87.7 | 87.9 | 157,285 | -0.79% |
| 2026-06-14 | 89.6 | 89.8 | 88.3 | 88.6 | 202,717 | -0.56% |
| 2026-06-11 | 89.1 | 89.9 | 87.5 | 89.1 | 265,304 | +1.02% |
| 2026-06-10 | 88.2 | 91.6 | 87.8 | 88.2 | 458,646 | -3.29% |
| 2026-06-09 | 88 | 92.2 | 87.4 | 91.2 | 749,314 | +4.83% |
| 2026-06-08 | 85.9 | 87.9 | 83.1 | 87 | 297,638 | +1.28% |
| 2026-06-07 | 88 | 89 | 85.6 | 85.9 | 207,435 | -1.49% |
| 2026-06-04 | 87.2 | 87.5 | 84.1 | 87.2 | 490,799 | +3.69% |
| 2026-06-03 | 84.1 | 84.9 | 82.5 | 84.1 | 225,554 | +1.94% |
| 2026-06-02 | 82.2 | 83 | 82 | 82.5 | 114,778 | +0.36% |
| 2026-06-01 | 83.3 | 83.3 | 82.1 | 82.2 | 71,112 | -0.72% |
| 2026-05-24 | 82.3 | 83.7 | 82.2 | 82.8 | 100,881 | +0.49% |
| 2026-05-23 | 82 | 83 | 81.3 | 82.4 | 88,139 | +1.10% |
| 2026-05-21 | 81.3 | 82 | 81.3 | 81.5 | 100,169 | +0.25% |
| 2026-05-20 | 81.3 | 82.1 | 81.1 | 81.3 | 58,166 | -0.12% |
| 2026-05-19 | 81.4 | 81.9 | 81.1 | 81.4 | 77,457 | +0.37% |
| 2026-05-18 | 81.1 | 82.5 | 80.8 | 81.1 | 121,240 | -1.10% |
| 2026-05-17 | 82.4 | 83 | 82 | 82 | 100,880 | -0.24% |
| 2026-05-14 | 82.7 | 83 | 81.9 | 82.2 | 114,420 | -0.60% |
| 2026-05-13 | 82.6 | 83 | 82.4 | 82.7 | 88,593 | +0.49% |
| 2026-05-12 | 83.5 | 84.9 | 82.1 | 82.3 | 201,677 | -0.96% |
| 2026-05-11 | 83.1 | 83.8 | 81.8 | 83.1 | 94,635 | +1.47% |
| 2026-05-10 | 82.3 | 83 | 81.7 | 81.9 | 58,049 | -0.36% |
| 2026-05-07 | 84.2 | 84.2 | 82 | 82.2 | 88,117 | -0.72% |
| 2026-05-06 | 84.5 | 84.6 | 82.6 | 82.8 | 116,504 | -0.96% |
| 2026-05-05 | 82.9 | 84.8 | 82.8 | 83.6 | 133,826 | +1.46% |
| 2026-05-04 | 81.8 | 82.8 | 81.5 | 82.4 | 147,729 | +1.10% |
| 2026-05-03 | 81.2 | 82.9 | 81.2 | 81.5 | 74,262 | -0.12% |