CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 172.60
-1.50 (-0.86%)
At close: Jul 26, 2026
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 174.10 | 179.40 | 173.90 | 174.10 | 174.10 | -2.36% | 317,527 |
| Jul 22, 2026 | 178.30 | 183.20 | 177.60 | 178.30 | 178.30 | -1.27% | 318,659 |
| Jul 21, 2026 | 178.80 | 182.20 | 177.50 | 180.60 | 180.60 | 2.03% | 421,854 |
| Jul 20, 2026 | 176.40 | 179.30 | 174.90 | 177.00 | 177.00 | 0.40% | 256,760 |
| Jul 19, 2026 | 178.60 | 179.90 | 176.00 | 176.30 | 176.30 | -1.29% | 318,049 |
| Jul 16, 2026 | 182.00 | 183.00 | 177.60 | 178.60 | 178.60 | -1.76% | 310,742 |
| Jul 15, 2026 | 182.00 | 189.00 | 180.20 | 181.80 | 181.80 | 0.55% | 701,226 |
| Jul 14, 2026 | 176.90 | 181.90 | 176.20 | 180.80 | 180.80 | 2.96% | 618,512 |
| Jul 13, 2026 | 175.60 | 179.70 | 175.30 | 175.60 | 175.60 | -1.24% | 459,515 |
| Jul 12, 2026 | 172.90 | 178.60 | 171.00 | 177.80 | 177.80 | 3.92% | 593,224 |
| Jul 9, 2026 | 171.10 | 172.10 | 167.00 | 171.10 | 171.10 | 1.30% | 317,205 |
| Jul 8, 2026 | 169.00 | 170.00 | 168.20 | 168.90 | 168.90 | -0.06% | 138,419 |
| Jul 7, 2026 | 171.30 | 172.00 | 168.50 | 169.00 | 169.00 | -1.29% | 289,092 |
| Jul 6, 2026 | 172.60 | 173.20 | 170.80 | 171.20 | 171.20 | -0.41% | 316,027 |
| Jul 5, 2026 | 171.00 | 173.50 | 171.00 | 171.90 | 171.90 | 0.53% | 257,243 |
| Jul 2, 2026 | 171.00 | 174.90 | 170.00 | 171.00 | 171.00 | -1.27% | 341,575 |
| Jun 30, 2026 | 173.20 | 175.30 | 170.90 | 173.20 | 173.20 | 1.11% | 628,628 |
| Jun 29, 2026 | 166.70 | 172.00 | 166.70 | 171.30 | 171.30 | 2.76% | 463,931 |
| Jun 28, 2026 | 167.50 | 168.70 | 165.80 | 166.70 | 166.70 | -0.24% | 166,082 |
| Jun 25, 2026 | 165.20 | 168.40 | 165.20 | 167.10 | 167.10 | 1.15% | 154,363 |
| Jun 24, 2026 | 165.10 | 166.70 | 164.00 | 165.20 | 165.20 | 0.30% | 165,593 |
| Jun 23, 2026 | 163.40 | 165.70 | 160.00 | 164.70 | 164.70 | 1.48% | 136,113 |
| Jun 22, 2026 | 164.90 | 165.00 | 161.90 | 162.30 | 162.30 | -0.98% | 113,011 |
| Jun 21, 2026 | 165.50 | 167.60 | 163.50 | 163.90 | 163.90 | -1.03% | 143,276 |
| Jun 18, 2026 | 165.60 | 167.90 | 165.00 | 165.60 | 165.60 | -0.42% | 121,075 |
| Jun 17, 2026 | 166.30 | 168.50 | 165.40 | 166.30 | 166.30 | -0.06% | 210,727 |
| Jun 16, 2026 | 166.40 | 170.00 | 165.80 | 166.40 | 166.40 | -1.48% | 224,662 |
| Jun 15, 2026 | 171.40 | 172.10 | 168.10 | 168.90 | 168.90 | -0.47% | 358,377 |
| Jun 14, 2026 | 172.40 | 172.40 | 169.10 | 169.70 | 169.70 | 0.41% | 291,327 |
| Jun 11, 2026 | 170.30 | 174.90 | 168.00 | 169.00 | 169.00 | -0.88% | 577,102 |
| Jun 10, 2026 | 172.00 | 175.00 | 167.70 | 170.50 | 170.50 | -0.58% | 507,848 |
| Jun 9, 2026 | 162.10 | 173.50 | 161.70 | 171.50 | 171.50 | 6.06% | 1,273,543 |
| Jun 8, 2026 | 162.30 | 163.00 | 160.70 | 161.70 | 161.70 | -0.37% | 200,820 |
| Jun 7, 2026 | 165.00 | 165.00 | 161.70 | 162.30 | 162.30 | -0.37% | 424,331 |
| Jun 4, 2026 | 161.00 | 164.00 | 159.80 | 162.90 | 162.90 | 1.24% | 370,487 |
| Jun 3, 2026 | 160.60 | 162.80 | 160.00 | 160.90 | 160.90 | 0.94% | 329,450 |
| Jun 2, 2026 | 160.40 | 160.40 | 159.00 | 159.40 | 159.40 | -0.31% | 195,413 |
| Jun 1, 2026 | 162.50 | 162.70 | 159.50 | 159.90 | 159.90 | -1.24% | 199,082 |
| 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 |