DSE : MARICO
Marico Bangladesh Limited — Price history
Soap, Detergents, And Cleaning Preparations; Perfumes, Cosmetics, and Other Toilet Preparations · Bangladesh
Last price 2642.5 BDT (At close: Oct 29, 2026) · Market cap 83.24B
Latest research: Marico Bangladesh valuation report: fair value BDT 1,926–3,930 (Oct 2026) · Copra cut the gross margin 10 points; EPS only 2% higher at BDT 211 in FY2027 on 100% payout
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Marico Bangladesh Limited (MARICO) closed at 2642.5 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 | 2645 | 2647.5 | 2631.6 | 2642.5 | 4,263 | -0.28% |
| 2026-10-28 | 2649 | 2654 | 2648 | 2649.8 | 2,796 | +0.03% |
| 2026-10-27 | 2660 | 2660 | 2645.9 | 2648.9 | 1,841 | +0.05% |
| 2026-10-26 | 2650 | 2660 | 2646 | 2647.5 | 1,670 | -0.32% |
| 2026-10-25 | 2646 | 2658.9 | 2645.9 | 2655.9 | 4,583 | +0.40% |
| 2026-10-19 | 2646.2 | 2650 | 2640 | 2645.2 | 4,446 | -0.15% |
| 2026-10-17 | 2657 | 2657 | 2645.2 | 2649.2 | 528 | +0.11% |
| 2026-10-15 | 2646.3 | 2668 | 2645.1 | 2646.3 | 3,324 | +0.04% |
| 2026-10-14 | 2647 | 2655 | 2643.1 | 2645.2 | 1,306 | -0.02% |
| 2026-10-13 | 2646 | 2664.9 | 2645 | 2645.8 | 2,702 | -0.08% |
| 2026-10-12 | 2658 | 2658 | 2645.5 | 2647.8 | 5,568 | -0.09% |
| 2026-10-11 | 2651 | 2669 | 2650 | 2650.2 | 1,902 | -0.03% |
| 2026-10-08 | 2655 | 2657.5 | 2650 | 2651 | 2,139 | -0.12% |
| 2026-10-07 | 2658 | 2670 | 2652 | 2654.3 | 1,898 | +0.03% |
| 2026-10-06 | 2653.4 | 2664.4 | 2650 | 2653.4 | 889 | -0.28% |
| 2026-10-05 | 2674.8 | 2674.8 | 2655.2 | 2660.8 | 954 | +0.36% |
| 2026-10-04 | 2661.2 | 2685 | 2650 | 2651.3 | 2,846 | -0.37% |
| 2026-10-01 | 2665 | 2689.9 | 2658 | 2661.2 | 2,899 | -0.31% |
| 2026-09-30 | 2665 | 2705 | 2660.3 | 2669.4 | 1,154 | +0.17% |
| 2026-09-29 | 2665 | 2665.2 | 2658 | 2664.9 | 1,018 | +0.00% |
| 2026-09-28 | 2665 | 2670 | 2655 | 2665 | 815 | +0.19% |
| 2026-09-27 | 2659.8 | 2669.9 | 2658 | 2659.9 | 1,163 | -0.03% |
| 2026-09-24 | 2669 | 2672 | 2660 | 2660.8 | 1,684 | +0.02% |
| 2026-09-23 | 2655.3 | 2665 | 2654 | 2660.3 | 1,327 | +0.19% |
| 2026-09-22 | 2655.3 | 2687.2 | 2654 | 2655.3 | 1,007 | +0.04% |
| 2026-09-21 | 2654.2 | 2670 | 2650.1 | 2654.2 | 2,541 | -0.59% |
| 2026-09-20 | 2659.8 | 2680 | 2655 | 2669.9 | 1,621 | +0.71% |
| 2026-09-17 | 2653.8 | 2674.8 | 2649.5 | 2651.1 | 2,515 | -0.10% |
| 2026-09-16 | 2678 | 2678 | 2650 | 2653.8 | 3,613 | -0.21% |
| 2026-09-15 | 2669.7 | 2680 | 2641 | 2659.4 | 2,108 | +0.67% |
| 2026-09-14 | 2651.4 | 2664.9 | 2639 | 2641.7 | 3,456 | -0.27% |
| 2026-09-13 | 2690 | 2690 | 2644 | 2648.8 | 7,823 | -0.86% |
| 2026-09-10 | 2671.7 | 2690 | 2668 | 2671.7 | 2,875 | -0.20% |
| 2026-09-09 | 2681.3 | 2690 | 2675 | 2677 | 1,425 | -0.19% |
| 2026-09-08 | 2682.2 | 2700 | 2681 | 2682.2 | 1,281 | +0.07% |
| 2026-09-07 | 2692.4 | 2697 | 2678 | 2680.4 | 3,488 | -0.45% |
| 2026-09-06 | 2696.7 | 2702 | 2690.5 | 2692.4 | 1,185 | -0.16% |
| 2026-09-03 | 2776.1 | 2776.1 | 2695 | 2696.7 | 1,268 | -0.08% |
| 2026-09-02 | 2698.8 | 2700 | 2675.9 | 2698.8 | 3,801 | +0.44% |
| 2026-09-01 | 2687 | 2710 | 2684.1 | 2687 | 11,681 | -0.45% |
| 2026-08-31 | 2712 | 2712 | 2698 | 2699.2 | 4,156 | -0.38% |
| 2026-08-30 | 2710 | 2720 | 2695 | 2709.6 | 4,617 | +0.89% |
| 2026-08-25 | 2733.7 | 2740.1 | 2733.7 | 2735.8 | 1,825 | +0.08% |
| 2026-08-24 | 2733 | 2739.8 | 2725.5 | 2733.7 | 2,037 | +0.26% |
| 2026-08-23 | 2730 | 2736 | 2724 | 2726.7 | 1,884 | -0.11% |
| 2026-08-20 | 2740 | 2740 | 2726 | 2729.7 | 1,139 | +0.17% |
| 2026-08-19 | 2729.8 | 2729.8 | 2720.1 | 2725.1 | 1,932 | -0.04% |
| 2026-08-18 | 2730 | 2749.9 | 2723.9 | 2726.1 | 1,664 | +0.09% |
| 2026-08-17 | 2724 | 2729.8 | 2722.6 | 2723.6 | 2,121 | -0.01% |
| 2026-08-16 | 2722 | 2736 | 2722 | 2723.9 | 2,402 | +0.03% |
| 2026-08-13 | 2732 | 2734.9 | 2720.1 | 2723.2 | 1,497 | -0.16% |
| 2026-08-12 | 2728.9 | 2728.9 | 2718 | 2727.5 | 2,456 | +0.18% |
| 2026-08-11 | 2720 | 2727.5 | 2718 | 2722.6 | 1,616 | +0.19% |
| 2026-08-10 | 2715 | 2734.9 | 2715 | 2717.5 | 6,702 | -0.09% |
| 2026-08-09 | 2730 | 2734.9 | 2718 | 2720 | 3,538 | -0.02% |
| 2026-08-06 | 2729.7 | 2729.7 | 2719.1 | 2720.5 | 4,370 | -0.04% |
| 2026-08-04 | 2730 | 2738.9 | 2720 | 2721.7 | 4,257 | -0.07% |
| 2026-08-03 | 2719.4 | 2729.8 | 2715 | 2723.5 | 4,326 | +0.15% |
| 2026-08-02 | 2726 | 2726 | 2715 | 2719.4 | 5,823 | -0.08% |
| 2026-07-30 | 2749 | 2754.4 | 2720 | 2721.5 | 14,628 | -1.03% |
| 2026-07-29 | 2764 | 2764 | 2745.5 | 2749.7 | 2,550 | -0.17% |
| 2026-07-28 | 2740 | 2769.8 | 2740 | 2754.4 | 3,682 | +0.28% |
| 2026-07-27 | 2747.2 | 2758.6 | 2742 | 2746.6 | 7,546 | +0.03% |
| 2026-07-26 | 2750 | 2751.9 | 2742.9 | 2745.7 | 1,989 | +0.11% |
| 2026-07-23 | 2744 | 2755 | 2740.2 | 2742.7 | 5,250 | -0.09% |
| 2026-07-22 | 2759 | 2759 | 2744 | 2745.1 | 2,998 | -0.12% |
| 2026-07-21 | 2748.4 | 2759.4 | 2746.2 | 2748.5 | 4,907 | +0.00% |
| 2026-07-20 | 2750 | 2750 | 2745.2 | 2748.4 | 2,294 | -0.05% |
| 2026-07-19 | 2759.6 | 2759.7 | 2746.4 | 2749.9 | 1,908 | +0.16% |
| 2026-07-16 | 2735.2 | 2750.1 | 2735.2 | 2745.5 | 4,146 | +0.41% |
| 2026-07-15 | 2740.1 | 2749.9 | 2733.5 | 2734.2 | 7,015 | -0.22% |
| 2026-07-14 | 2732.5 | 2745 | 2732.5 | 2740.1 | 8,688 | +0.28% |
| 2026-07-13 | 2748.8 | 2748.8 | 2730.5 | 2732.4 | 5,446 | +0.05% |
| 2026-07-12 | 2730.9 | 2743.5 | 2726 | 2730.9 | 3,208 | +0.00% |
| 2026-07-09 | 2730 | 2740 | 2723 | 2730.9 | 2,404 | +0.11% |
| 2026-07-08 | 2721 | 2730 | 2720 | 2727.8 | 2,267 | +0.27% |
| 2026-07-07 | 2745 | 2745 | 2719.2 | 2720.5 | 25,297 | -0.66% |
| 2026-07-06 | 2765 | 2765 | 2737 | 2738.5 | 9,929 | -0.35% |
| 2026-07-05 | 2749.5 | 2764 | 2745 | 2748.2 | 3,388 | -0.05% |
| 2026-07-02 | 2771.2 | 2771.2 | 2746 | 2749.5 | 7,050 | -0.78% |
| 2026-06-30 | 2776 | 2776 | 2763 | 2771.2 | 8,147 | +0.36% |
| 2026-06-29 | 2780 | 2793 | 2750 | 2761.3 | 16,260 | -0.50% |
| 2026-06-28 | 2756 | 2779.9 | 2755.7 | 2775.3 | 9,675 | +0.71% |
| 2026-06-25 | 2750 | 2769 | 2747.5 | 2755.7 | 19,416 | +0.30% |
| 2026-06-24 | 2752.8 | 2760 | 2745 | 2747.5 | 8,364 | -0.27% |
| 2026-06-23 | 2768.7 | 2768.7 | 2749.7 | 2754.9 | 5,689 | -0.16% |
| 2026-06-22 | 2761.1 | 2770 | 2755.5 | 2759.2 | 5,135 | -0.19% |
| 2026-06-21 | 2760 | 2790 | 2750 | 2764.5 | 3,598 | +0.53% |
| 2026-06-18 | 2765 | 2765 | 2744.5 | 2749.8 | 5,340 | +0.06% |
| 2026-06-17 | 2747 | 2755 | 2745 | 2748.2 | 3,057 | +0.12% |
| 2026-06-16 | 2755 | 2755 | 2743.5 | 2744.9 | 3,093 | -0.33% |
| 2026-06-15 | 2757 | 2769 | 2751 | 2753.9 | 4,189 | -0.10% |
| 2026-06-14 | 2765 | 2767.2 | 2756 | 2756.7 | 11,768 | +0.03% |
| 2026-06-11 | 2750 | 2769.9 | 2750 | 2756 | 4,012 | +0.07% |
| 2026-06-10 | 2760 | 2766 | 2748 | 2754.1 | 2,871 | +0.06% |
| 2026-06-09 | 2759.9 | 2769.8 | 2740 | 2752.5 | 2,670 | +0.16% |
| 2026-06-08 | 2750 | 2759.7 | 2735 | 2748.1 | 2,752 | -0.05% |
| 2026-06-07 | 2740 | 2770 | 2740 | 2749.6 | 2,574 | +0.37% |
| 2026-06-04 | 2747 | 2747 | 2737 | 2739.6 | 1,944 | +0.04% |
| 2026-06-03 | 2730 | 2748.9 | 2730 | 2738.5 | 3,243 | +0.31% |
| 2026-06-02 | 2746 | 2750 | 2726.2 | 2730 | 8,898 | +0.74% |
| 2026-05-24 | 2752.5 | 2799.9 | 2750 | 2759.9 | 5,614 | +0.72% |
| 2026-05-23 | 2745 | 2750 | 2740 | 2740.3 | 2,593 | +0.00% |
| 2026-05-21 | 2732.1 | 2747.7 | 2730 | 2740.2 | 2,146 | +0.35% |
| 2026-05-20 | 2760 | 2760 | 2730 | 2730.7 | 4,880 | -0.44% |
| 2026-05-19 | 2765 | 2765 | 2738 | 2742.9 | 1,123 | +0.11% |
| 2026-05-18 | 2750 | 2765 | 2738 | 2739.8 | 1,949 | -0.37% |
| 2026-05-17 | 2765 | 2765 | 2745.1 | 2749.9 | 1,004 | +0.20% |
| 2026-05-14 | 2768.9 | 2768.9 | 2740 | 2744.3 | 2,007 | -0.01% |
| 2026-05-13 | 2745.7 | 2759 | 2737 | 2744.6 | 1,118 | -0.04% |
| 2026-05-12 | 2745 | 2754 | 2736.5 | 2745.7 | 1,629 | -0.08% |
| 2026-05-11 | 2750.1 | 2759.9 | 2744 | 2747.8 | 710 | -0.17% |
| 2026-05-10 | 2761.8 | 2769.8 | 2750.5 | 2752.6 | 844 | +0.13% |
| 2026-05-07 | 2761.8 | 2761.8 | 2742.1 | 2748.9 | 2,181 | +0.26% |
| 2026-05-06 | 2775 | 2775 | 2736 | 2741.8 | 1,136 | -0.18% |
| 2026-05-05 | 2755 | 2760 | 2742.1 | 2746.8 | 6,805 | -0.42% |
| 2026-05-04 | 2770 | 2779.9 | 2754.9 | 2758.5 | 2,546 | -0.32% |
| 2026-05-03 | 2768.7 | 2797.9 | 2765 | 2767.4 | 921 | -0.05% |
| 2026-04-30 | 2769 | 2777 | 2761 | 2768.7 | 4,678 | +0.10% |
| 2026-04-29 | 2770 | 2774.5 | 2760 | 2765.8 | 810 | -0.07% |