Skip to main content
logo
CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
190.80
+6.30 (3.41%)
At close: Nov 3, 2025

DSE:CVOPRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2025190.80194.20186.10190.80190.803.41%659,534
Nov 2, 2025180.20186.00177.30184.50184.5011.60%755,340
Oct 29, 2025160.64166.70160.55165.32164.313.27%443,890
Oct 28, 2025160.37161.93157.98160.09159.110.17%267,324
Oct 27, 2025163.30164.22159.17159.82158.84-1.86%288,666
Oct 26, 2025169.73171.56161.56162.84161.85-2.85%555,299
Oct 23, 2025160.73168.81160.64167.62166.594.70%488,057
Oct 22, 2025159.54161.93157.06160.09159.110.63%340,792
Oct 21, 2025164.22167.89157.89159.08158.11-2.53%587,136
Oct 20, 2025157.89164.68153.39163.21162.223.61%481,087
Oct 19, 2025169.73169.73155.51157.52156.56-6.79%629,422
Oct 16, 2025180.73181.47167.71168.99167.96-5.49%851,639
Oct 15, 2025184.68187.62177.52178.81177.72-2.70%587,467
Oct 14, 2025182.39190.64180.83183.76182.641.73%965,981
Oct 13, 2025186.06188.90179.17180.64179.54-2.81%898,578
Oct 12, 2025195.78197.25182.57185.87184.74-4.79%1,252,028
Oct 9, 2025194.68198.90191.01195.23194.040.76%981,476
Oct 8, 2025185.32196.24180.73193.76192.584.66%1,223,317
Oct 7, 2025175.23192.20175.23185.14184.015.54%1,465,879
Oct 6, 2025177.06177.98171.56175.41174.34-0.68%1,065,565
Oct 5, 2025165.60178.81164.77176.61175.537.24%1,117,745
Sep 30, 2025158.72168.62158.44164.68163.674.12%1,135,245
Sep 29, 2025157.80160.55156.15158.17157.201.00%422,126
Sep 28, 2025160.55162.39156.06156.61155.652.09%730,685
Sep 25, 2025162.29162.29151.38153.39152.46-5.22%656,649
Sep 24, 2025158.72163.30158.62161.84160.852.50%677,813
Sep 23, 2025150.92160.46149.91157.89156.935.00%569,434
Sep 22, 2025150.64152.84149.63150.37149.45-0.06%170,992
Sep 21, 2025151.38153.85150.18150.46149.540.24%219,980
Sep 18, 2025152.66153.03149.73150.09149.18-1.33%207,028
Sep 17, 2025154.13156.61151.56152.11151.18-0.42%425,725
Sep 16, 2025149.36153.85147.80152.75151.823.67%295,412
Sep 15, 2025147.71150.37146.88147.34146.440.69%176,803
Sep 14, 2025152.29153.12145.41146.33145.44-3.51%280,825
Sep 11, 2025152.29154.13150.00151.65150.73-0.12%224,804
Sep 10, 2025147.71158.62145.87151.84150.915.08%882,993
Sep 9, 2025150.46150.46144.04144.50143.61-3.20%251,270
Sep 8, 2025151.38153.30148.35149.27148.36-0.79%234,033
Sep 7, 2025154.13154.13150.28150.46149.54-1.50%372,603
Sep 4, 2025153.21157.62151.65152.75151.820.85%393,172
Sep 3, 2025152.48154.50151.10151.47150.54-0.36%391,227
Sep 2, 2025151.38155.96151.38152.02151.09-1.31%431,400
Sep 1, 2025155.05158.26153.21154.04153.10-0.12%450,356
Aug 31, 2025153.21156.51151.38154.22153.282.00%419,963
Aug 28, 2025153.21155.78150.46151.19150.27-1.14%381,760
Aug 27, 2025156.88158.62151.84152.94152.00-2.51%516,436
Aug 26, 2025162.39165.05155.96156.88155.92-2.23%522,841
Aug 25, 2025154.59166.06153.30160.46159.484.73%1,106,623
Aug 24, 2025155.96158.44151.93153.21152.280.12%585,984
Aug 21, 2025149.36154.13147.43153.03152.092.77%483,187