DSE : MIRACLEIND
Miracle Industries Limited — Price history
Plastics, Foil, and Coated Paper Bags · Bangladesh
Last price 30.4 BDT (At close: Oct 29, 2026) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Miracle Industries Limited (MIRACLEIND) closed at 31.1 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 30.5 | 32.2 | 30.4 | 31.1 | 882,175 | +2.30% |
| 2026-10-29 | 29.7 | 30.5 | 29.3 | 30.4 | 566,885 | +2.01% |
| 2026-10-28 | 29.3 | 30.3 | 29.3 | 29.8 | 410,485 | +2.76% |
| 2026-10-27 | 28.2 | 29.2 | 27.6 | 29 | 345,964 | +3.20% |
| 2026-10-26 | 27.3 | 29.4 | 27.3 | 28.1 | 1,025,529 | +5.64% |
| 2026-10-25 | 26.4 | 27 | 26 | 26.6 | 103,736 | +1.92% |
| 2026-10-19 | 26.7 | 27.1 | 25.9 | 26.1 | 98,260 | +2.76% |
| 2026-10-17 | 25 | 26 | 25 | 25.4 | 26,934 | +1.60% |
| 2026-10-15 | 25.1 | 25.3 | 24.8 | 25 | 28,346 | +1.21% |
| 2026-10-14 | 25 | 25.2 | 24.6 | 24.7 | 63,810 | -1.20% |
| 2026-10-13 | 24.9 | 25.3 | 24.8 | 25 | 47,454 | +0.40% |
| 2026-10-12 | 24.9 | 25.5 | 24.7 | 24.9 | 70,657 | -0.80% |
| 2026-10-11 | 25.7 | 25.8 | 24.9 | 25.1 | 33,104 | -2.33% |
| 2026-10-08 | 24.9 | 26.8 | 24.9 | 25.7 | 63,455 | +4.47% |
| 2026-10-07 | 24.7 | 25.3 | 24.4 | 24.6 | 17,123 | +1.23% |
| 2026-10-06 | 25.1 | 25.1 | 24.2 | 24.3 | 64,435 | -2.02% |
| 2026-10-05 | 25.8 | 25.8 | 24.8 | 24.8 | 88,644 | -2.36% |
| 2026-10-04 | 26.2 | 26.3 | 25.2 | 25.4 | 128,625 | -3.05% |
| 2026-10-01 | 26.6 | 26.6 | 26.1 | 26.2 | 42,038 | -0.38% |
| 2026-09-30 | 26.8 | 26.8 | 26.1 | 26.3 | 49,971 | -0.38% |
| 2026-09-29 | 26.6 | 26.9 | 26.3 | 26.4 | 41,510 | -0.75% |
| 2026-09-28 | 26.8 | 26.9 | 26.5 | 26.6 | 21,346 | -0.75% |
| 2026-09-27 | 27.3 | 27.3 | 26.5 | 26.8 | 63,489 | -0.74% |
| 2026-09-24 | 27.2 | 27.8 | 26.6 | 27 | 79,303 | -0.37% |
| 2026-09-23 | 27.1 | 27.4 | 26.4 | 27.1 | 67,995 | +1.88% |
| 2026-09-22 | 26.9 | 27 | 26.5 | 26.6 | 41,868 | +0.00% |
| 2026-09-21 | 27.3 | 27.3 | 26.5 | 26.6 | 69,591 | -2.56% |
| 2026-09-20 | 27.4 | 27.4 | 26.9 | 27.3 | 83,600 | +1.11% |
| 2026-09-17 | 27 | 27.1 | 26.4 | 27 | 49,431 | +0.00% |
| 2026-09-16 | 27.2 | 27.4 | 26.8 | 27 | 17,489 | +1.12% |
| 2026-09-15 | 26.6 | 26.9 | 26.1 | 26.7 | 83,592 | +2.30% |
| 2026-09-14 | 26.6 | 27 | 25.8 | 26.1 | 68,613 | -1.51% |
| 2026-09-13 | 27.2 | 27.2 | 26.4 | 26.5 | 50,247 | -2.57% |
| 2026-09-10 | 27.2 | 28.1 | 27.1 | 27.2 | 140,470 | -1.81% |
| 2026-09-09 | 27.7 | 30.2 | 27.5 | 27.7 | 30,760 | +0.36% |
| 2026-09-08 | 27.8 | 28.3 | 27.4 | 27.6 | 64,065 | -0.72% |
| 2026-09-07 | 27.6 | 28.1 | 27.2 | 27.8 | 75,464 | -0.36% |
| 2026-09-06 | 27.9 | 28 | 27.7 | 27.9 | 118,047 | -0.36% |
| 2026-09-03 | 28.5 | 28.8 | 27.8 | 28 | 102,422 | -1.06% |
| 2026-09-02 | 28.7 | 29.3 | 28.1 | 28.3 | 143,906 | -1.05% |
| 2026-09-01 | 28.6 | 28.9 | 28 | 28.6 | 46,461 | +4.00% |
| 2026-08-31 | 27.5 | 28 | 27.4 | 27.5 | 66,124 | +0.36% |
| 2026-08-30 | 28.8 | 28.9 | 27.3 | 27.4 | 156,095 | -4.53% |
| 2026-08-27 | 29 | 29.4 | 28.6 | 28.7 | 55,941 | +0.70% |
| 2026-08-25 | 29.1 | 29.1 | 28.3 | 28.5 | 60,820 | -1.04% |
| 2026-08-24 | 29.5 | 29.5 | 28.5 | 28.8 | 153,974 | -1.71% |
| 2026-08-23 | 29.7 | 29.7 | 29.3 | 29.3 | 87,817 | -0.34% |
| 2026-08-20 | 29.5 | 29.7 | 29.2 | 29.4 | 71,607 | +0.68% |
| 2026-08-19 | 29.8 | 29.8 | 29.1 | 29.2 | 170,674 | -1.35% |
| 2026-08-18 | 29.6 | 30.4 | 29.4 | 29.6 | 233,127 | -0.34% |
| 2026-08-17 | 30.7 | 30.7 | 29.3 | 29.7 | 252,875 | -2.30% |
| 2026-08-16 | 30.6 | 30.8 | 30.1 | 30.4 | 253,726 | -0.65% |
| 2026-08-13 | 31.1 | 31.5 | 30.5 | 30.6 | 174,570 | -1.61% |
| 2026-08-12 | 31.1 | 32.2 | 30.8 | 31.1 | 455,995 | -2.20% |
| 2026-08-11 | 31.8 | 32.9 | 31.2 | 31.8 | 696,376 | +2.91% |
| 2026-08-10 | 30.5 | 31.2 | 30.5 | 30.9 | 273,423 | +1.31% |
| 2026-08-09 | 30.4 | 30.7 | 29.8 | 30.5 | 269,357 | +0.99% |
| 2026-08-06 | 30.2 | 31 | 30.1 | 30.2 | 213,998 | -0.98% |
| 2026-08-04 | 30.5 | 31 | 30.2 | 30.5 | 451,906 | +1.67% |
| 2026-08-03 | 30 | 30.2 | 29.3 | 30 | 114,059 | +2.39% |
| 2026-08-02 | 29.7 | 29.9 | 29.2 | 29.3 | 146,973 | -0.34% |
| 2026-07-30 | 29.8 | 30 | 29 | 29.4 | 190,939 | -0.34% |
| 2026-07-29 | 30.3 | 31 | 29.4 | 29.5 | 434,962 | -1.67% |
| 2026-07-28 | 30.3 | 30.5 | 29.8 | 30 | 430,126 | +1.01% |
| 2026-07-27 | 29.2 | 29.9 | 29.1 | 29.7 | 183,672 | +2.77% |
| 2026-07-26 | 29 | 29.5 | 28.7 | 28.9 | 151,699 | +0.00% |
| 2026-07-23 | 30.1 | 30.1 | 28.4 | 28.9 | 211,733 | -3.02% |
| 2026-07-22 | 30.5 | 31.3 | 29.6 | 29.8 | 285,334 | -1.97% |
| 2026-07-21 | 30.3 | 30.7 | 29.9 | 30.4 | 286,373 | +1.33% |
| 2026-07-20 | 30.9 | 30.9 | 29.9 | 30 | 196,431 | -2.91% |
| 2026-07-19 | 30.4 | 31.8 | 30.3 | 30.9 | 609,888 | +1.98% |
| 2026-07-16 | 29.2 | 30.9 | 29.1 | 30.3 | 1,316,104 | +4.84% |
| 2026-07-15 | 28.8 | 29 | 28.6 | 28.9 | 184,002 | +1.40% |
| 2026-07-14 | 28.5 | 28.8 | 28.3 | 28.5 | 177,502 | +0.35% |
| 2026-07-13 | 28.4 | 29.1 | 28.4 | 28.4 | 112,738 | +0.00% |
| 2026-07-12 | 28.8 | 29.1 | 28.3 | 28.4 | 157,421 | -0.35% |
| 2026-07-09 | 28.4 | 28.7 | 28.2 | 28.5 | 171,631 | +1.42% |
| 2026-07-08 | 28.1 | 28.8 | 28 | 28.1 | 154,264 | -1.06% |
| 2026-07-07 | 28.4 | 29 | 28.1 | 28.4 | 164,352 | -1.39% |
| 2026-07-06 | 28.8 | 29.2 | 28.7 | 28.8 | 171,982 | -0.69% |
| 2026-07-05 | 29.4 | 29.6 | 28.9 | 29 | 125,890 | -1.36% |
| 2026-07-02 | 29.9 | 30 | 29.3 | 29.4 | 322,023 | +0.68% |
| 2026-06-30 | 28.6 | 29.5 | 28.1 | 29.2 | 455,623 | +2.46% |
| 2026-06-29 | 28.5 | 28.8 | 28 | 28.5 | 162,729 | +0.35% |
| 2026-06-28 | 28.8 | 29 | 28 | 28.4 | 101,746 | +1.43% |
| 2026-06-25 | 28 | 28.3 | 27.8 | 28 | 95,366 | +0.72% |
| 2026-06-24 | 28 | 28 | 27.6 | 27.8 | 41,467 | +0.72% |
| 2026-06-23 | 27.5 | 27.9 | 27.2 | 27.6 | 117,483 | +0.73% |
| 2026-06-22 | 28.2 | 28.3 | 27.2 | 27.4 | 183,257 | -2.49% |
| 2026-06-21 | 28.4 | 28.4 | 28 | 28.1 | 129,713 | +0.00% |
| 2026-06-18 | 28.4 | 28.4 | 28.1 | 28.1 | 165,227 | +0.00% |
| 2026-06-17 | 28.1 | 28.4 | 28 | 28.1 | 161,417 | +0.36% |
| 2026-06-16 | 28.5 | 28.5 | 27.8 | 28 | 225,258 | -0.71% |
| 2026-06-15 | 28.2 | 28.8 | 28.1 | 28.2 | 241,500 | -0.35% |
| 2026-06-14 | 28.3 | 28.5 | 28 | 28.3 | 135,661 | +0.71% |
| 2026-06-11 | 28.1 | 28.8 | 28 | 28.1 | 216,587 | -0.35% |
| 2026-06-10 | 28.6 | 29.2 | 28 | 28.2 | 437,962 | -0.35% |
| 2026-06-09 | 28.4 | 28.9 | 28.1 | 28.3 | 166,431 | +1.07% |
| 2026-06-08 | 28 | 28.4 | 27.6 | 28 | 108,800 | +0.00% |
| 2026-06-07 | 29.4 | 29.6 | 27.9 | 28 | 448,958 | -4.76% |
| 2026-06-04 | 29.4 | 29.6 | 27.6 | 29.4 | 271,172 | +5.38% |
| 2026-06-03 | 28.4 | 28.5 | 27.6 | 27.9 | 314,276 | -0.36% |
| 2026-06-02 | 28.4 | 28.4 | 27.8 | 28 | 238,450 | +0.36% |
| 2026-06-01 | 28.2 | 28.4 | 27.7 | 27.9 | 95,054 | +0.00% |
| 2026-05-24 | 27.7 | 28.1 | 27.5 | 27.9 | 136,865 | +1.45% |
| 2026-05-23 | 28.4 | 28.4 | 27.4 | 27.5 | 137,957 | -1.43% |
| 2026-05-21 | 27.9 | 28.6 | 27.7 | 27.9 | 86,635 | -1.76% |
| 2026-05-20 | 28.4 | 28.6 | 27.3 | 28.4 | 101,729 | +4.80% |
| 2026-05-19 | 28 | 28.3 | 26.9 | 27.1 | 345,992 | -2.52% |
| 2026-05-18 | 28.6 | 28.6 | 27.6 | 27.8 | 142,430 | -1.42% |
| 2026-05-17 | 28.6 | 29.1 | 28.1 | 28.2 | 223,778 | -0.35% |
| 2026-05-14 | 29.3 | 29.4 | 28 | 28.3 | 255,863 | -2.41% |
| 2026-05-13 | 29 | 30.8 | 28.7 | 29 | 251,054 | -3.01% |
| 2026-05-12 | 28.8 | 30.6 | 28.8 | 29.9 | 822,267 | +4.91% |
| 2026-05-11 | 26.8 | 28.8 | 26.8 | 28.5 | 710,555 | +7.14% |
| 2026-05-10 | 26.9 | 27 | 26.4 | 26.6 | 144,150 | +2.31% |
| 2026-05-07 | 26.6 | 27.1 | 25.8 | 26 | 189,110 | -1.14% |
| 2026-05-06 | 25.9 | 26.5 | 25.8 | 26.3 | 49,130 | +1.94% |
| 2026-05-05 | 26.3 | 26.6 | 25.7 | 25.8 | 140,498 | -0.39% |
| 2026-05-04 | 26.4 | 26.6 | 25.7 | 25.9 | 232,263 | -0.77% |