CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh · Delayed Price · Currency is BDT 161.20
+2.60 (1.64%)
At close: Sep 24, 2026
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 172.90 | 175.50 | 170.40 | 172.90 | 172.90 | -0.29% | 121,270 |
| Aug 18, 2026 | 177.40 | 178.70 | 172.50 | 173.40 | 173.40 | -1.31% | 182,164 |
| Aug 17, 2026 | 175.70 | 180.60 | 175.20 | 175.70 | 175.70 | -2.17% | 252,861 |
| Aug 16, 2026 | 183.20 | 185.00 | 179.00 | 179.60 | 179.60 | -1.91% | 295,170 |
| Aug 13, 2026 | 179.70 | 185.00 | 177.00 | 183.10 | 183.10 | 2.63% | 481,171 |
| Aug 12, 2026 | 178.40 | 182.50 | 177.70 | 178.40 | 178.40 | -0.61% | 355,696 |
| Aug 11, 2026 | 179.50 | 180.80 | 175.10 | 179.50 | 179.50 | 1.82% | 318,481 |
| Aug 10, 2026 | 176.30 | 179.10 | 175.40 | 176.30 | 176.30 | -0.73% | 154,674 |
| Aug 9, 2026 | 174.30 | 179.30 | 174.30 | 177.60 | 177.60 | 2.13% | 321,138 |
| Aug 6, 2026 | 173.90 | 175.50 | 173.10 | 173.90 | 173.90 | 0.29% | 115,585 |
| Aug 4, 2026 | 173.50 | 174.90 | 172.90 | 173.40 | 173.40 | - | 84,506 |
| Aug 3, 2026 | 175.00 | 175.90 | 172.90 | 173.40 | 173.40 | -0.86% | 156,591 |
| Aug 2, 2026 | 177.70 | 177.70 | 174.20 | 174.90 | 174.90 | -0.34% | 136,447 |
| Jul 30, 2026 | 176.60 | 176.60 | 174.00 | 175.50 | 175.50 | 0.06% | 152,127 |
| Jul 29, 2026 | 175.40 | 179.60 | 175.10 | 175.40 | 175.40 | -1.57% | 166,922 |
| Jul 28, 2026 | 175.70 | 179.00 | 174.70 | 178.20 | 178.20 | 2.41% | 199,967 |
| Jul 27, 2026 | 173.10 | 174.90 | 173.00 | 174.00 | 174.00 | 0.81% | 137,122 |
| Jul 26, 2026 | 175.00 | 176.20 | 171.90 | 172.60 | 172.60 | -0.86% | 176,349 |
| 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 |