CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 161.90
-0.70 (-0.43%)
At close: May 24, 2026
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 164.30 | 164.30 | 161.60 | 161.90 | 161.90 | -0.43% | 287,567 |
| May 23, 2026 | 160.60 | 165.00 | 160.00 | 162.60 | 162.60 | 2.46% | 441,255 |
| May 21, 2026 | 158.70 | 160.60 | 158.40 | 158.70 | 158.70 | -0.13% | 179,105 |
| May 20, 2026 | 158.90 | 161.30 | 158.10 | 158.90 | 158.90 | -0.44% | 208,785 |
| May 19, 2026 | 159.60 | 161.30 | 159.20 | 159.60 | 159.60 | -0.13% | 154,308 |
| May 18, 2026 | 164.90 | 164.90 | 159.00 | 159.80 | 159.80 | -2.50% | 296,326 |
| May 17, 2026 | 165.00 | 168.80 | 163.10 | 163.90 | 163.90 | -0.30% | 570,281 |
| May 14, 2026 | 164.40 | 166.50 | 156.80 | 164.40 | 164.40 | 4.25% | 830,990 |
| May 13, 2026 | 159.30 | 159.80 | 157.30 | 157.70 | 157.70 | -0.82% | 204,174 |
| May 12, 2026 | 160.60 | 161.30 | 158.50 | 159.00 | 159.00 | -0.25% | 203,757 |
| May 11, 2026 | 158.70 | 161.20 | 158.30 | 159.40 | 159.40 | 0.57% | 231,169 |
| May 10, 2026 | 157.00 | 160.20 | 157.00 | 158.50 | 158.50 | 1.02% | 202,488 |
| May 7, 2026 | 142.00 | 161.90 | 142.00 | 156.90 | 156.90 | -0.38% | 233,988 |
| May 6, 2026 | 157.50 | 159.00 | 157.00 | 157.50 | 157.50 | 0.13% | 203,705 |
| May 5, 2026 | 162.50 | 162.50 | 156.90 | 157.30 | 157.30 | -2.12% | 329,771 |
| May 4, 2026 | 157.90 | 161.40 | 157.60 | 160.70 | 160.70 | 1.77% | 324,120 |
| May 3, 2026 | 158.50 | 160.00 | 157.00 | 157.90 | 157.90 | -0.25% | 183,835 |
| Apr 30, 2026 | 158.30 | 160.90 | 157.80 | 158.30 | 158.30 | -0.81% | 215,122 |
| Apr 29, 2026 | 159.60 | 161.40 | 159.30 | 159.60 | 159.60 | -0.93% | 260,403 |
| Apr 28, 2026 | 169.90 | 169.90 | 160.50 | 161.10 | 161.10 | 1.96% | 556,673 |
| Apr 27, 2026 | 161.70 | 163.60 | 156.70 | 158.00 | 158.00 | -2.23% | 374,058 |
| Apr 26, 2026 | 164.00 | 165.00 | 160.90 | 161.60 | 161.60 | -0.49% | 585,052 |
| Apr 23, 2026 | 163.30 | 164.30 | 160.50 | 162.40 | 162.40 | -0.31% | 356,305 |
| Apr 22, 2026 | 162.40 | 165.90 | 160.20 | 162.90 | 162.90 | 0.74% | 761,620 |
| Apr 21, 2026 | 157.40 | 162.90 | 156.00 | 161.70 | 161.70 | 3.79% | 524,746 |
| Apr 20, 2026 | 158.50 | 158.70 | 155.10 | 155.80 | 155.80 | -0.51% | 167,027 |
| Apr 19, 2026 | 159.00 | 159.50 | 156.00 | 156.60 | 156.60 | -0.32% | 210,616 |
| Apr 16, 2026 | 161.50 | 162.00 | 156.60 | 157.10 | 157.10 | -2.12% | 351,130 |
| Apr 15, 2026 | 159.80 | 163.00 | 158.00 | 160.50 | 160.50 | 0.82% | 409,373 |
| Apr 13, 2026 | 159.20 | 164.30 | 158.10 | 159.20 | 159.20 | -1.00% | 592,721 |
| Apr 12, 2026 | 156.10 | 161.60 | 154.60 | 160.80 | 160.80 | 3.08% | 661,735 |
| Apr 9, 2026 | 154.90 | 158.50 | 152.70 | 156.00 | 156.00 | 0.65% | 536,513 |
| Apr 8, 2026 | 155.00 | 157.00 | 152.50 | 155.00 | 155.00 | 3.20% | 376,862 |
| Apr 7, 2026 | 150.20 | 151.50 | 148.60 | 150.20 | 150.20 | 0.81% | 125,965 |
| Apr 6, 2026 | 149.80 | 150.90 | 148.50 | 149.00 | 149.00 | 0.47% | 112,991 |
| Apr 5, 2026 | 153.70 | 153.70 | 148.00 | 148.30 | 148.30 | -3.51% | 150,974 |
| Apr 2, 2026 | 156.70 | 157.20 | 153.30 | 153.70 | 153.70 | -1.41% | 155,328 |
| Apr 1, 2026 | 154.80 | 158.30 | 154.80 | 155.90 | 155.90 | 1.56% | 188,540 |
| Mar 31, 2026 | 157.60 | 158.00 | 153.10 | 153.50 | 153.50 | -2.60% | 305,186 |
| Mar 30, 2026 | 160.50 | 161.00 | 157.20 | 157.60 | 157.60 | -1.44% | 217,498 |
| Mar 29, 2026 | 155.10 | 162.00 | 153.80 | 159.90 | 159.90 | 2.96% | 365,011 |
| Mar 25, 2026 | 154.30 | 155.70 | 153.30 | 155.30 | 155.30 | 0.78% | 157,792 |
| Mar 24, 2026 | 154.10 | 156.70 | 153.70 | 154.10 | 154.10 | -1.66% | 134,144 |
| Mar 16, 2026 | 155.30 | 159.00 | 154.00 | 156.70 | 156.70 | 0.97% | 96,189 |
| Mar 15, 2026 | 158.00 | 159.70 | 155.00 | 155.20 | 155.20 | -1.77% | 151,409 |
| Mar 12, 2026 | 158.00 | 158.50 | 152.50 | 158.00 | 158.00 | 2.60% | 201,431 |
| Mar 11, 2026 | 155.00 | 155.00 | 150.50 | 154.00 | 154.00 | 0.65% | 174,261 |
| Mar 10, 2026 | 149.30 | 153.80 | 148.20 | 153.00 | 153.00 | 3.87% | 206,902 |
| Mar 9, 2026 | 144.10 | 148.00 | 143.00 | 147.30 | 147.30 | 2.65% | 141,760 |
| Mar 8, 2026 | 151.20 | 151.70 | 141.80 | 143.50 | 143.50 | -5.47% | 192,388 |