CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 147.50
+0.10 (0.07%)
At close: Dec 30, 2025
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 156.24 | 157.43 | 151.01 | 151.65 | 151.65 | -2.94% | 317,296 |
| Dec 14, 2025 | 158.72 | 159.36 | 155.60 | 156.24 | 156.24 | -0.76% | 319,940 |
| Dec 11, 2025 | 153.76 | 159.54 | 153.76 | 157.43 | 157.43 | 2.45% | 428,498 |
| Dec 10, 2025 | 158.72 | 159.91 | 152.94 | 153.67 | 153.67 | -1.87% | 377,832 |
| Dec 9, 2025 | 152.29 | 157.71 | 152.20 | 156.61 | 156.61 | 4.92% | 537,783 |
| Dec 8, 2025 | 147.43 | 151.28 | 147.43 | 149.27 | 149.27 | 1.24% | 210,426 |
| Dec 7, 2025 | 146.70 | 149.17 | 145.87 | 147.43 | 147.43 | 0.75% | 202,700 |
| Dec 4, 2025 | 145.87 | 150.00 | 145.51 | 146.33 | 146.33 | -2.45% | 277,485 |
| Dec 3, 2025 | 153.85 | 155.96 | 149.36 | 150.00 | 150.00 | -2.21% | 353,781 |
| Dec 2, 2025 | 150.00 | 155.51 | 148.07 | 153.39 | 153.39 | 2.26% | 351,645 |
| Dec 1, 2025 | 155.23 | 158.72 | 148.72 | 150.00 | 150.00 | -3.08% | 353,129 |
| Nov 30, 2025 | 150.92 | 159.27 | 150.83 | 154.77 | 154.77 | 3.24% | 597,548 |
| Nov 27, 2025 | 144.86 | 151.38 | 143.95 | 149.91 | 149.91 | 3.68% | 343,852 |
| Nov 26, 2025 | 147.25 | 148.81 | 143.76 | 144.59 | 144.59 | -1.81% | 218,961 |
| Nov 25, 2025 | 151.47 | 153.95 | 144.95 | 147.25 | 147.25 | -2.61% | 455,215 |
| Nov 24, 2025 | 148.53 | 152.75 | 147.43 | 151.19 | 151.19 | 3.58% | 424,069 |
| Nov 23, 2025 | 143.21 | 148.26 | 139.91 | 145.96 | 145.96 | 1.66% | 368,447 |
| Nov 20, 2025 | 146.61 | 149.91 | 142.66 | 143.58 | 143.58 | -1.51% | 389,976 |
| Nov 19, 2025 | 142.20 | 146.42 | 141.65 | 145.78 | 145.78 | 2.25% | 349,517 |
| Nov 18, 2025 | 139.91 | 144.50 | 138.99 | 142.57 | 142.57 | 2.44% | 562,762 |
| Nov 17, 2025 | 137.34 | 140.37 | 134.95 | 139.17 | 139.17 | 1.81% | 381,971 |
| Nov 16, 2025 | 128.99 | 137.98 | 124.13 | 136.70 | 136.70 | 8.92% | 354,214 |
| Nov 13, 2025 | 141.01 | 141.01 | 124.04 | 125.51 | 125.50 | -8.31% | 356,523 |
| Nov 12, 2025 | 147.62 | 148.90 | 135.78 | 136.88 | 136.88 | -7.50% | 325,016 |
| Nov 11, 2025 | 148.62 | 150.92 | 146.33 | 147.98 | 147.98 | -0.37% | 252,012 |
| Nov 10, 2025 | 147.71 | 151.56 | 142.57 | 148.53 | 148.53 | 0.94% | 317,301 |
| Nov 9, 2025 | 162.11 | 163.03 | 145.87 | 147.16 | 147.16 | -9.17% | 495,514 |
| Nov 6, 2025 | 165.87 | 167.06 | 159.63 | 162.02 | 162.02 | -2.27% | 436,710 |
| Nov 5, 2025 | 174.31 | 177.98 | 164.77 | 165.78 | 165.78 | -2.43% | 895,707 |
| Nov 4, 2025 | 175.32 | 179.36 | 168.99 | 169.91 | 169.91 | -2.94% | 564,903 |
| Nov 3, 2025 | 171.56 | 178.17 | 170.73 | 175.05 | 175.05 | 3.41% | 718,892 |
| Nov 2, 2025 | 165.32 | 170.64 | 162.66 | 169.27 | 169.27 | 2.39% | 823,320 |
| Oct 29, 2025 | 160.64 | 166.70 | 160.55 | 165.32 | 164.31 | 3.27% | 443,889 |
| Oct 28, 2025 | 160.37 | 161.93 | 157.98 | 160.09 | 159.11 | 0.17% | 267,323 |
| Oct 27, 2025 | 163.30 | 164.22 | 159.17 | 159.82 | 158.84 | -1.86% | 288,665 |
| Oct 26, 2025 | 169.73 | 171.56 | 161.56 | 162.84 | 161.85 | -2.85% | 555,298 |
| Oct 23, 2025 | 160.73 | 168.81 | 160.64 | 167.62 | 166.59 | 4.70% | 488,056 |
| Oct 22, 2025 | 159.54 | 161.93 | 157.06 | 160.09 | 159.11 | 0.63% | 340,791 |
| Oct 21, 2025 | 164.22 | 167.89 | 157.89 | 159.08 | 158.11 | -2.53% | 587,135 |
| Oct 20, 2025 | 157.89 | 164.68 | 153.39 | 163.21 | 162.21 | 3.61% | 481,086 |
| Oct 19, 2025 | 169.73 | 169.73 | 155.51 | 157.52 | 156.56 | -6.79% | 629,421 |