CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 137.40
+2.90 (2.16%)
At close: Nov 4, 2026
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 138.00 | 139.90 | 133.60 | 134.50 | 134.50 | -1.97% | 113,917 |
| Nov 2, 2026 | 143.20 | 143.50 | 136.80 | 137.20 | 137.20 | -3.72% | 139,371 |
| Nov 1, 2026 | 146.10 | 147.10 | 141.70 | 142.50 | 142.50 | -2.53% | 77,979 |
| Oct 29, 2026 | 147.90 | 148.20 | 145.60 | 146.20 | 146.20 | -0.81% | 60,241 |
| Oct 28, 2026 | 145.00 | 147.80 | 144.00 | 147.40 | 147.40 | 2.72% | 95,590 |
| Oct 27, 2026 | 143.70 | 147.00 | 142.00 | 143.50 | 143.50 | -0.14% | 101,925 |
| Oct 26, 2026 | 150.00 | 151.90 | 143.00 | 143.70 | 143.70 | -4.77% | 237,452 |
| Oct 25, 2026 | 162.70 | 162.70 | 150.50 | 150.90 | 150.90 | -6.22% | 257,135 |
| Oct 19, 2026 | 163.80 | 165.70 | 160.00 | 160.90 | 160.90 | 1.90% | 182,489 |
| Oct 17, 2026 | 159.90 | 160.70 | 156.90 | 157.90 | 157.90 | -1.19% | 86,808 |
| Oct 15, 2026 | 162.40 | 163.30 | 159.40 | 159.80 | 159.80 | -1.60% | 228,951 |
| Oct 14, 2026 | 167.00 | 167.40 | 160.60 | 162.40 | 162.40 | -1.93% | 174,878 |
| Oct 13, 2026 | 164.00 | 167.90 | 163.70 | 165.60 | 165.60 | 1.53% | 217,811 |
| Oct 12, 2026 | 163.10 | 165.00 | 160.90 | 163.10 | 163.10 | 0.43% | 226,184 |
| Oct 11, 2026 | 157.70 | 164.50 | 157.30 | 162.40 | 162.40 | 3.44% | 203,700 |
| Oct 8, 2026 | 157.00 | 158.90 | 156.00 | 157.00 | 157.00 | 1.03% | 120,546 |
| Oct 7, 2026 | 155.40 | 157.30 | 154.80 | 155.40 | 155.40 | 0.32% | 69,994 |
| Oct 6, 2026 | 156.80 | 159.40 | 153.30 | 154.90 | 154.90 | -1.02% | 80,912 |
| Oct 5, 2026 | 161.10 | 161.30 | 155.30 | 156.50 | 156.50 | -1.57% | 96,538 |
| Oct 4, 2026 | 162.00 | 162.00 | 158.20 | 159.00 | 159.00 | -1.12% | 88,237 |
| Oct 1, 2026 | 160.80 | 164.50 | 160.20 | 160.80 | 160.80 | 1.07% | 169,882 |
| Sep 30, 2026 | 157.70 | 160.50 | 157.50 | 159.10 | 159.10 | 0.70% | 64,010 |
| Sep 29, 2026 | 160.20 | 161.00 | 156.70 | 158.00 | 158.00 | -1.25% | 74,572 |
| Sep 28, 2026 | 161.70 | 162.90 | 159.50 | 160.00 | 160.00 | -1.05% | 89,811 |
| Sep 27, 2026 | 162.80 | 164.40 | 160.50 | 161.70 | 161.70 | 0.31% | 117,406 |
| Sep 24, 2026 | 158.80 | 162.50 | 158.80 | 161.20 | 161.20 | 1.64% | 160,556 |
| Sep 23, 2026 | 158.60 | 159.40 | 156.20 | 158.60 | 158.60 | 1.86% | 78,271 |
| Sep 22, 2026 | 155.30 | 158.50 | 155.10 | 155.70 | 155.70 | 0.71% | 107,957 |
| Sep 21, 2026 | 157.00 | 158.00 | 154.10 | 154.60 | 154.60 | -1.90% | 149,844 |
| Sep 20, 2026 | 158.70 | 165.00 | 157.00 | 157.60 | 157.60 | 0.70% | 168,401 |
| Sep 17, 2026 | 156.50 | 158.00 | 149.50 | 156.50 | 156.50 | 3.30% | 101,265 |
| Sep 16, 2026 | 151.50 | 154.20 | 147.90 | 151.50 | 151.50 | 1.34% | 138,376 |
| Sep 15, 2026 | 149.50 | 150.50 | 144.00 | 149.50 | 149.50 | 4.40% | 82,748 |
| Sep 14, 2026 | 147.80 | 147.80 | 142.00 | 143.20 | 143.20 | -2.05% | 77,913 |
| Sep 13, 2026 | 153.00 | 153.40 | 145.50 | 146.20 | 146.20 | -4.51% | 132,171 |
| Sep 10, 2026 | 153.10 | 158.00 | 152.50 | 153.10 | 153.10 | -1.73% | 106,704 |
| Sep 9, 2026 | 157.70 | 158.20 | 155.00 | 155.80 | 155.80 | -0.70% | 55,836 |
| Sep 8, 2026 | 158.60 | 161.70 | 156.00 | 156.90 | 156.90 | -1.01% | 88,902 |
| Sep 7, 2026 | 164.00 | 164.00 | 153.80 | 158.50 | 158.50 | -3.35% | 292,197 |
| Sep 6, 2026 | 168.00 | 168.00 | 163.40 | 164.00 | 164.00 | -2.44% | 90,150 |
| Sep 3, 2026 | 167.20 | 170.50 | 167.20 | 168.10 | 168.10 | 0.72% | 156,723 |
| Sep 2, 2026 | 166.50 | 168.00 | 166.20 | 166.90 | 166.90 | 0.30% | 57,496 |
| Sep 1, 2026 | 166.40 | 168.60 | 166.10 | 166.40 | 166.40 | 0.73% | 58,305 |
| Aug 31, 2026 | 166.10 | 167.80 | 163.40 | 165.20 | 165.20 | -0.18% | 83,390 |
| Aug 30, 2026 | 168.00 | 169.00 | 165.00 | 165.50 | 165.50 | -1.08% | 82,453 |
| Aug 27, 2026 | 167.30 | 170.30 | 167.00 | 167.30 | 167.30 | -0.48% | 117,589 |
| Aug 25, 2026 | 167.00 | 169.90 | 166.50 | 168.10 | 168.10 | 0.84% | 81,757 |
| Aug 24, 2026 | 166.70 | 172.00 | 166.50 | 166.70 | 166.70 | -2.23% | 131,638 |
| Aug 23, 2026 | 173.60 | 175.00 | 170.10 | 170.50 | 170.50 | -1.56% | 176,395 |
| Aug 20, 2026 | 173.20 | 174.80 | 172.80 | 173.20 | 173.20 | 0.17% | 74,818 |