CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 142.10
-0.40 (-0.28%)
At close: Jul 31, 2025
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 144.90 | 144.90 | 141.90 | 142.10 | 142.10 | -0.28% | 161,494 |
| Jul 30, 2025 | 141.20 | 145.90 | 140.30 | 142.50 | 142.50 | 0.14% | 224,619 |
| Jul 29, 2025 | 145.50 | 145.50 | 141.80 | 142.30 | 142.30 | -1.79% | 153,167 |
| Jul 28, 2025 | 143.00 | 148.50 | 141.00 | 144.90 | 144.90 | 3.21% | 726,405 |
| Jul 27, 2025 | 143.00 | 143.40 | 140.10 | 140.40 | 140.40 | -1.13% | 104,689 |
| Jul 24, 2025 | 145.00 | 145.00 | 141.60 | 142.00 | 142.00 | -1.25% | 170,158 |
| Jul 23, 2025 | 143.70 | 146.50 | 142.80 | 143.80 | 143.80 | 0.49% | 194,832 |
| Jul 22, 2025 | 139.90 | 145.90 | 139.90 | 143.10 | 143.10 | 2.88% | 286,921 |
| Jul 21, 2025 | 139.90 | 142.60 | 138.00 | 139.10 | 139.10 | -0.43% | 178,229 |
| Jul 20, 2025 | 142.40 | 143.40 | 138.50 | 139.70 | 139.70 | -2.10% | 186,120 |
| Jul 17, 2025 | 144.60 | 144.90 | 141.70 | 142.70 | 142.70 | -0.83% | 173,468 |
| Jul 16, 2025 | 143.00 | 146.90 | 143.00 | 143.90 | 143.90 | 1.20% | 269,946 |
| Jul 15, 2025 | 140.90 | 144.40 | 140.90 | 142.20 | 142.20 | 0.42% | 219,574 |
| Jul 14, 2025 | 144.00 | 145.00 | 141.00 | 141.60 | 141.60 | -1.87% | 160,919 |
| Jul 13, 2025 | 143.30 | 145.00 | 142.30 | 144.30 | 144.30 | 1.48% | 208,759 |
| Jul 10, 2025 | 140.40 | 143.40 | 138.50 | 142.20 | 142.20 | 1.72% | 183,698 |
| Jul 9, 2025 | 135.10 | 142.30 | 135.10 | 139.80 | 139.80 | 4.02% | 290,647 |
| Jul 8, 2025 | 134.50 | 135.60 | 133.30 | 134.40 | 134.40 | 0.15% | 60,325 |
| Jul 7, 2025 | 135.00 | 135.90 | 132.60 | 134.20 | 134.20 | 0.45% | 71,327 |
| Jul 3, 2025 | 136.10 | 136.20 | 133.20 | 133.60 | 133.60 | -1.91% | 82,976 |
| Jul 2, 2025 | 133.20 | 137.20 | 133.10 | 136.20 | 136.20 | 2.33% | 148,538 |
| Jun 30, 2025 | 131.70 | 133.80 | 130.50 | 133.10 | 133.10 | 1.06% | 95,977 |
| Jun 29, 2025 | 134.00 | 134.00 | 131.10 | 131.70 | 131.70 | -1.79% | 159,540 |
| Jun 26, 2025 | 135.00 | 136.50 | 132.10 | 134.10 | 134.10 | - | 100,261 |
| Jun 25, 2025 | 124.80 | 136.40 | 124.50 | 134.10 | 134.10 | 8.06% | 253,022 |
| Jun 24, 2025 | 125.90 | 128.10 | 123.20 | 124.10 | 124.10 | -0.40% | 135,734 |
| Jun 23, 2025 | 124.00 | 126.00 | 119.50 | 124.60 | 124.60 | 0.48% | 130,095 |
| Jun 22, 2025 | 133.00 | 133.10 | 123.10 | 124.00 | 124.00 | -7.32% | 173,627 |
| Jun 19, 2025 | 134.40 | 136.00 | 133.60 | 133.80 | 133.80 | -0.45% | 25,314 |
| Jun 18, 2025 | 133.80 | 136.20 | 133.30 | 134.40 | 134.40 | -0.37% | 47,421 |
| Jun 17, 2025 | 138.50 | 138.50 | 134.20 | 134.90 | 134.90 | -2.25% | 38,430 |
| Jun 16, 2025 | 135.30 | 139.00 | 135.20 | 138.00 | 138.00 | 2.45% | 81,738 |
| Jun 15, 2025 | 133.30 | 135.90 | 132.90 | 134.70 | 134.70 | -0.44% | 29,528 |
| Jun 4, 2025 | 134.90 | 135.80 | 134.00 | 135.30 | 135.30 | 0.89% | 14,787 |
| Jun 3, 2025 | 135.10 | 135.10 | 133.70 | 134.10 | 134.10 | -0.22% | 22,950 |
| Jun 2, 2025 | 136.10 | 137.00 | 133.70 | 134.40 | 134.40 | -1.10% | 39,653 |
| Jun 1, 2025 | 133.90 | 136.90 | 133.90 | 135.90 | 135.90 | 2.64% | 48,184 |
| May 29, 2025 | 130.20 | 135.00 | 130.20 | 132.40 | 132.40 | 1.22% | 47,435 |
| May 28, 2025 | 133.00 | 133.40 | 130.00 | 130.80 | 130.80 | -1.28% | 25,897 |
| May 27, 2025 | 134.00 | 135.00 | 132.20 | 132.50 | 132.50 | -1.05% | 17,094 |
| May 26, 2025 | 135.00 | 136.10 | 133.60 | 133.90 | 133.90 | -0.37% | 39,143 |
| May 25, 2025 | 136.10 | 136.70 | 134.10 | 134.40 | 134.40 | -1.10% | 38,499 |
| May 24, 2025 | 136.80 | 137.30 | 135.40 | 135.90 | 135.90 | -0.95% | 30,966 |
| May 22, 2025 | 139.00 | 139.20 | 136.20 | 137.20 | 137.20 | -1.01% | 75,361 |
| May 21, 2025 | 137.70 | 140.00 | 135.40 | 138.60 | 138.60 | 2.44% | 91,464 |
| May 20, 2025 | 131.80 | 136.20 | 131.10 | 135.30 | 135.30 | 3.52% | 46,616 |
| May 19, 2025 | 135.50 | 135.50 | 129.90 | 130.70 | 130.70 | -2.46% | 44,226 |
| May 18, 2025 | 136.50 | 137.00 | 133.40 | 134.00 | 134.00 | -0.15% | 22,938 |
| May 15, 2025 | 137.00 | 137.40 | 133.70 | 134.20 | 134.20 | -1.90% | 41,783 |
| May 14, 2025 | 138.00 | 139.00 | 136.30 | 136.80 | 136.80 | -1.37% | 87,700 |