CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 152.70
0.00 (0.00%)
At close: Mar 4, 2026
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 152.70 | 155.40 | 150.10 | 152.70 | 152.70 | - | 132,315 |
| Mar 3, 2026 | 161.00 | 161.90 | 151.30 | 152.70 | 152.70 | -4.68% | 292,957 |
| Mar 2, 2026 | 158.70 | 162.90 | 158.70 | 160.20 | 160.20 | 0.95% | 242,507 |
| Mar 1, 2026 | 163.40 | 163.40 | 154.00 | 158.70 | 158.70 | -4.86% | 334,683 |
| Feb 26, 2026 | 166.80 | 168.90 | 166.50 | 166.80 | 166.80 | 0.42% | 269,060 |
| Feb 25, 2026 | 167.40 | 167.80 | 165.20 | 166.10 | 166.10 | -0.60% | 235,704 |
| Feb 24, 2026 | 167.10 | 172.60 | 166.20 | 167.10 | 167.10 | -1.71% | 472,536 |
| Feb 23, 2026 | 170.00 | 171.10 | 167.80 | 170.00 | 170.00 | 1.80% | 297,801 |
| Feb 22, 2026 | 168.60 | 169.50 | 166.00 | 167.00 | 167.00 | -0.48% | 301,457 |
| Feb 19, 2026 | 172.90 | 174.00 | 167.10 | 167.80 | 167.80 | -2.67% | 448,077 |
| Feb 18, 2026 | 170.50 | 177.80 | 168.90 | 172.40 | 172.40 | 1.23% | 888,591 |
| Feb 17, 2026 | 170.30 | 173.90 | 167.30 | 170.30 | 170.30 | 1.25% | 900,785 |
| Feb 16, 2026 | 168.20 | 170.00 | 163.70 | 168.20 | 168.20 | 2.75% | 823,439 |
| Feb 15, 2026 | 163.40 | 167.80 | 161.60 | 163.70 | 163.70 | 1.43% | 580,524 |
| Feb 10, 2026 | 161.40 | 162.00 | 159.00 | 161.40 | 161.40 | 1.25% | 348,419 |
| Feb 9, 2026 | 157.30 | 160.00 | 156.50 | 159.40 | 159.40 | 1.34% | 279,477 |
| Feb 8, 2026 | 159.30 | 160.00 | 156.70 | 157.30 | 157.30 | -1.07% | 229,339 |
| Feb 5, 2026 | 161.00 | 163.00 | 158.60 | 159.00 | 159.00 | -0.50% | 415,539 |
| Feb 3, 2026 | 159.80 | 161.30 | 157.90 | 159.80 | 159.80 | 0.88% | 331,959 |
| Feb 2, 2026 | 161.70 | 161.90 | 158.10 | 158.40 | 158.40 | -1.12% | 332,541 |
| Feb 1, 2026 | 155.20 | 162.00 | 154.30 | 160.20 | 160.20 | 3.69% | 450,992 |
| Jan 29, 2026 | 157.80 | 159.00 | 153.90 | 154.50 | 154.50 | -2.09% | 374,306 |
| Jan 28, 2026 | 161.90 | 162.70 | 157.00 | 157.80 | 157.80 | -1.74% | 438,171 |
| Jan 27, 2026 | 160.60 | 165.70 | 160.20 | 160.60 | 160.60 | 0.06% | 1,001,655 |
| Jan 26, 2026 | 159.30 | 162.00 | 158.00 | 160.50 | 160.50 | 1.01% | 378,331 |
| Jan 25, 2026 | 154.60 | 159.90 | 154.60 | 158.90 | 158.90 | 2.78% | 446,098 |
| Jan 22, 2026 | 156.00 | 157.70 | 154.10 | 154.60 | 154.60 | -0.45% | 271,290 |
| Jan 21, 2026 | 153.80 | 157.50 | 153.40 | 155.30 | 155.30 | 1.64% | 375,801 |
| Jan 20, 2026 | 152.80 | 154.70 | 152.30 | 152.80 | 152.80 | -0.59% | 216,758 |
| Jan 19, 2026 | 153.70 | 157.90 | 153.40 | 153.70 | 153.70 | -0.97% | 291,535 |
| Jan 18, 2026 | 150.90 | 155.80 | 150.90 | 155.20 | 155.20 | 2.92% | 287,796 |
| Jan 15, 2026 | 151.00 | 152.90 | 150.50 | 150.80 | 150.80 | - | 154,278 |
| Jan 14, 2026 | 153.00 | 153.00 | 150.00 | 150.80 | 150.80 | -0.72% | 163,026 |
| Jan 13, 2026 | 155.40 | 155.40 | 151.60 | 151.90 | 151.90 | -1.81% | 254,587 |
| Jan 12, 2026 | 154.70 | 155.80 | 152.20 | 154.70 | 154.70 | -0.19% | 218,161 |
| Jan 11, 2026 | 151.30 | 158.50 | 151.30 | 155.00 | 155.00 | 2.72% | 686,788 |
| Jan 8, 2026 | 148.70 | 151.50 | 148.70 | 150.90 | 150.90 | 1.82% | 239,114 |
| Jan 7, 2026 | 149.20 | 149.40 | 147.60 | 148.20 | 148.20 | 0.54% | 105,987 |
| Jan 6, 2026 | 148.50 | 150.50 | 147.10 | 147.40 | 147.40 | -0.74% | 145,864 |
| Jan 5, 2026 | 149.70 | 151.50 | 148.00 | 148.50 | 148.50 | -0.60% | 166,525 |
| Jan 4, 2026 | 150.80 | 151.90 | 149.10 | 149.40 | 149.40 | 0.27% | 211,166 |
| Jan 1, 2026 | 149.00 | 151.20 | 147.50 | 149.00 | 149.00 | 1.02% | 226,050 |
| Dec 30, 2025 | 147.50 | 150.50 | 146.80 | 147.50 | 147.50 | 0.07% | 119,909 |
| Dec 29, 2025 | 147.40 | 149.50 | 146.00 | 147.40 | 147.40 | -0.81% | 140,885 |
| Dec 28, 2025 | 151.90 | 152.80 | 147.10 | 148.60 | 148.60 | 0.13% | 198,031 |
| Dec 24, 2025 | 150.70 | 150.70 | 147.10 | 148.40 | 148.40 | 0.41% | 196,589 |
| Dec 23, 2025 | 147.80 | 153.00 | 147.20 | 147.80 | 147.80 | -2.70% | 177,799 |
| Dec 22, 2025 | 149.90 | 153.60 | 149.90 | 151.90 | 151.90 | 2.08% | 263,198 |
| Dec 21, 2025 | 147.00 | 150.00 | 142.50 | 148.80 | 148.80 | 0.74% | 140,944 |
| Dec 18, 2025 | 154.00 | 154.00 | 146.10 | 147.70 | 147.70 | -2.61% | 302,752 |