CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 196.90
-5.70 (-2.81%)
At close: Oct 13, 2025
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 202.80 | 205.90 | 195.30 | 196.90 | 196.90 | -2.81% | 824,384 |
| Oct 12, 2025 | 213.40 | 215.00 | 199.00 | 202.60 | 202.60 | -4.79% | 1,148,650 |
| Oct 9, 2025 | 212.20 | 216.80 | 208.20 | 212.80 | 212.80 | 0.76% | 900,437 |
| Oct 8, 2025 | 202.00 | 213.90 | 197.00 | 211.20 | 211.20 | 4.66% | 1,122,310 |
| Oct 7, 2025 | 191.00 | 209.50 | 191.00 | 201.80 | 201.80 | 5.54% | 1,344,844 |
| Oct 6, 2025 | 193.00 | 194.00 | 187.00 | 191.20 | 191.20 | -0.68% | 977,583 |
| Oct 5, 2025 | 180.50 | 194.90 | 179.60 | 192.50 | 192.50 | 7.24% | 1,025,455 |
| Sep 30, 2025 | 173.00 | 183.80 | 172.70 | 179.50 | 179.50 | 4.12% | 1,041,510 |
| Sep 29, 2025 | 172.00 | 175.00 | 170.20 | 172.40 | 172.40 | 1.00% | 387,272 |
| Sep 28, 2025 | 175.00 | 177.00 | 170.10 | 170.70 | 170.70 | 2.09% | 670,354 |
| Sep 25, 2025 | 176.90 | 176.90 | 165.00 | 167.20 | 167.20 | -5.22% | 602,431 |
| Sep 24, 2025 | 173.00 | 178.00 | 172.90 | 176.40 | 176.40 | 2.50% | 621,847 |
| Sep 23, 2025 | 164.50 | 174.90 | 163.40 | 172.10 | 172.10 | 5.00% | 522,417 |
| Sep 22, 2025 | 164.20 | 166.60 | 163.10 | 163.90 | 163.90 | -0.06% | 156,874 |
| Sep 21, 2025 | 165.00 | 167.70 | 163.70 | 164.00 | 164.00 | 0.24% | 201,817 |
| Sep 18, 2025 | 166.40 | 166.80 | 163.20 | 163.60 | 163.60 | -1.33% | 189,934 |
| Sep 17, 2025 | 168.00 | 170.70 | 165.20 | 165.80 | 165.80 | -0.42% | 390,574 |
| Sep 16, 2025 | 162.80 | 167.70 | 161.10 | 166.50 | 166.50 | 3.67% | 271,021 |
| Sep 15, 2025 | 161.00 | 163.90 | 160.10 | 160.60 | 160.60 | 0.69% | 162,205 |
| Sep 14, 2025 | 166.00 | 166.90 | 158.50 | 159.50 | 159.50 | -3.51% | 257,638 |
| Sep 11, 2025 | 166.00 | 168.00 | 163.50 | 165.30 | 165.30 | -0.12% | 206,243 |
| Sep 10, 2025 | 161.00 | 172.90 | 159.00 | 165.50 | 165.50 | 5.08% | 810,086 |
| Sep 9, 2025 | 164.00 | 164.00 | 157.00 | 157.50 | 157.50 | -3.20% | 230,523 |
| Sep 8, 2025 | 165.00 | 167.10 | 161.70 | 162.70 | 162.70 | -0.79% | 214,710 |
| Sep 7, 2025 | 168.00 | 168.00 | 163.80 | 164.00 | 164.00 | -1.50% | 341,838 |
| Sep 4, 2025 | 167.00 | 171.80 | 165.30 | 166.50 | 166.50 | 0.85% | 360,709 |
| 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 |