Meghna Condensed Milk Industries Limited (DSE:MEGCONMILK)
Bangladesh · Delayed Price · Currency is BDT 18.90
+0.50 (2.72%)
At close: Sep 3, 2025
DSE:MEGCONMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.20 | 19.60 | 18.90 | 19.20 | 19.20 | 1.59% | 55,679 |
| Sep 3, 2025 | 18.90 | 19.20 | 18.50 | 18.90 | 18.90 | 2.72% | 53,529 |
| Sep 2, 2025 | 18.30 | 18.90 | 18.20 | 18.40 | 18.40 | -1.08% | 68,660 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.20 | 18.60 | 18.60 | 2.20% | 14,535 |
| Aug 31, 2025 | 17.80 | 18.70 | 17.80 | 18.20 | 18.20 | 0.55% | 33,805 |
| Aug 28, 2025 | 18.00 | 18.90 | 17.90 | 18.10 | 18.10 | -0.55% | 36,085 |
| Aug 27, 2025 | 19.00 | 19.00 | 18.00 | 18.20 | 18.20 | -0.55% | 83,582 |
| Aug 26, 2025 | 17.90 | 18.80 | 17.70 | 18.30 | 18.30 | 1.67% | 82,505 |
| Aug 25, 2025 | 19.00 | 19.90 | 17.90 | 18.00 | 18.00 | -6.25% | 104,494 |
| Aug 24, 2025 | 20.20 | 20.40 | 18.50 | 19.20 | 19.20 | -6.34% | 129,160 |
| Aug 21, 2025 | 21.10 | 21.30 | 20.00 | 20.50 | 20.50 | -2.84% | 97,602 |
| Aug 20, 2025 | 23.00 | 23.30 | 21.00 | 21.10 | 21.10 | -2.76% | 218,603 |
| Aug 19, 2025 | 20.10 | 21.70 | 20.00 | 21.70 | 21.70 | 9.60% | 79,340 |
| Aug 18, 2025 | 18.30 | 20.00 | 18.30 | 19.80 | 19.80 | 7.03% | 242,874 |
| Aug 17, 2025 | 17.70 | 18.60 | 17.70 | 18.50 | 18.50 | 2.78% | 102,115 |
| Aug 14, 2025 | 19.00 | 19.00 | 17.90 | 18.00 | 18.00 | -3.74% | 50,499 |
| Aug 13, 2025 | 17.90 | 19.40 | 17.90 | 18.70 | 18.70 | 5.65% | 145,237 |
| Aug 12, 2025 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 1.14% | 40,140 |
| Aug 11, 2025 | 17.60 | 17.90 | 17.40 | 17.50 | 17.50 | - | 32,281 |
| Aug 10, 2025 | 17.50 | 18.00 | 17.20 | 17.50 | 17.50 | - | 63,609 |
| Aug 7, 2025 | 17.70 | 18.00 | 17.40 | 17.50 | 17.50 | -1.69% | 8,126 |
| Aug 6, 2025 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | 0.56% | 17,611 |
| Aug 4, 2025 | 17.50 | 18.60 | 17.40 | 17.70 | 17.70 | 1.14% | 36,542 |
| Aug 3, 2025 | 17.70 | 17.80 | 17.40 | 17.50 | 17.50 | - | 73,500 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | - | 29,374 |
| Jul 30, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 87,072 |
| Jul 29, 2025 | 17.70 | 18.60 | 17.70 | 17.70 | 17.70 | -1.12% | 31,693 |
| Jul 28, 2025 | 18.90 | 18.90 | 17.80 | 17.90 | 17.90 | -0.56% | 58,619 |
| Jul 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 34,932 |
| Jul 24, 2025 | 18.30 | 18.40 | 18.00 | 18.00 | 18.00 | -1.64% | 33,530 |
| Jul 23, 2025 | 18.30 | 18.40 | 18.00 | 18.30 | 18.30 | 2.23% | 25,578 |
| Jul 22, 2025 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | -2.19% | 45,443 |
| Jul 21, 2025 | 19.10 | 19.10 | 17.40 | 18.30 | 18.30 | -1.08% | 24,141 |
| Jul 20, 2025 | 18.30 | 18.90 | 18.10 | 18.50 | 18.50 | 3.35% | 37,039 |
| Jul 17, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 40,495 |
| Jul 16, 2025 | 17.90 | 18.50 | 17.90 | 18.10 | 18.10 | 1.12% | 49,948 |
| Jul 15, 2025 | 18.70 | 18.70 | 17.70 | 17.90 | 17.90 | -1.65% | 49,176 |
| Jul 14, 2025 | 18.40 | 19.00 | 18.10 | 18.20 | 18.20 | - | 57,486 |
| Jul 13, 2025 | 18.70 | 18.70 | 17.80 | 18.20 | 18.20 | -2.15% | 37,027 |
| Jul 10, 2025 | 18.00 | 18.80 | 18.00 | 18.60 | 18.60 | 2.76% | 36,530 |
| Jul 9, 2025 | 18.00 | 18.30 | 18.00 | 18.10 | 18.10 | 2.84% | 9,302 |
| Jul 8, 2025 | 19.30 | 19.30 | 17.40 | 17.60 | 17.60 | -1.68% | 29,293 |
| Jul 7, 2025 | 18.60 | 18.60 | 17.80 | 17.90 | 17.90 | -3.76% | 44,930 |
| Jul 3, 2025 | 19.00 | 19.10 | 18.60 | 18.60 | 18.60 | -2.62% | 2,630 |
| Jul 2, 2025 | 19.80 | 20.00 | 18.80 | 19.10 | 19.10 | - | 40,261 |
| Jun 30, 2025 | 17.20 | 19.10 | 17.20 | 19.10 | 19.10 | 9.77% | 79,581 |
| Jun 29, 2025 | 17.40 | 17.60 | 17.00 | 17.40 | 17.40 | 1.16% | 27,969 |
| Jun 26, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 3.61% | 10,311 |
| Jun 25, 2025 | 16.10 | 17.40 | 16.00 | 16.60 | 16.60 | 1.22% | 18,306 |
| Jun 24, 2025 | 17.00 | 18.10 | 15.50 | 16.40 | 16.40 | -3.53% | 51,123 |