CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 165.10
-0.60 (-0.36%)
At close: Sep 3, 2025
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 166.20 | 168.40 | 164.70 | 165.10 | 165.10 | -0.36% | 358,924 |
| Sep 2, 2025 | 165.00 | 170.00 | 165.00 | 165.70 | 165.70 | -1.31% | 395,780 |
| Sep 1, 2025 | 169.00 | 172.50 | 167.00 | 167.90 | 167.90 | -0.12% | 413,171 |
| Aug 31, 2025 | 167.00 | 170.60 | 165.00 | 168.10 | 168.10 | 2.00% | 385,288 |
| Aug 28, 2025 | 167.00 | 169.80 | 164.00 | 164.80 | 164.80 | -1.14% | 350,239 |
| Aug 27, 2025 | 171.00 | 172.90 | 165.50 | 166.70 | 166.70 | -2.51% | 473,795 |
| Aug 26, 2025 | 177.00 | 179.90 | 170.00 | 171.00 | 171.00 | -2.23% | 479,671 |
| Aug 25, 2025 | 168.50 | 181.00 | 167.10 | 174.90 | 174.90 | 4.73% | 1,015,251 |
| Aug 24, 2025 | 170.00 | 172.70 | 165.60 | 167.00 | 167.00 | 0.12% | 537,600 |
| Aug 21, 2025 | 162.80 | 168.00 | 160.70 | 166.80 | 166.80 | 2.77% | 443,291 |
| Aug 20, 2025 | 166.20 | 167.90 | 160.10 | 162.30 | 162.30 | -1.70% | 407,228 |
| Aug 19, 2025 | 162.00 | 170.40 | 157.80 | 165.10 | 165.10 | 2.10% | 775,686 |
| Aug 18, 2025 | 161.30 | 167.50 | 160.60 | 161.70 | 161.70 | 0.87% | 709,472 |
| Aug 17, 2025 | 151.90 | 162.80 | 150.40 | 160.30 | 160.30 | 5.53% | 748,194 |
| Aug 14, 2025 | 153.30 | 155.50 | 149.20 | 151.90 | 151.90 | -0.39% | 350,181 |
| Aug 13, 2025 | 141.90 | 154.00 | 141.80 | 152.50 | 152.50 | 7.62% | 721,487 |
| Aug 12, 2025 | 145.00 | 146.60 | 141.20 | 141.70 | 141.70 | -2.14% | 241,257 |
| Aug 11, 2025 | 147.00 | 148.50 | 144.00 | 144.80 | 144.80 | -1.30% | 228,884 |
| Aug 10, 2025 | 145.50 | 149.50 | 145.50 | 146.70 | 146.70 | 1.24% | 375,871 |
| Aug 7, 2025 | 144.00 | 148.00 | 144.00 | 144.90 | 144.90 | 0.76% | 250,193 |
| Aug 6, 2025 | 147.30 | 147.80 | 143.00 | 143.80 | 143.80 | -1.78% | 396,534 |
| Aug 4, 2025 | 147.00 | 151.50 | 145.20 | 146.40 | 146.40 | - | 451,381 |
| Aug 3, 2025 | 142.50 | 147.30 | 141.70 | 146.40 | 146.40 | 3.03% | 501,602 |
| 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 |