Meghna Condensed Milk Industries Limited (DSE:MEGCONMILK)
Bangladesh · Delayed Price · Currency is BDT 16.60
-0.20 (-1.19%)
At close: Oct 12, 2025
DSE:MEGCONMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 16.60 | 17.30 | 15.90 | 16.00 | 16.00 | -3.61% | 11,008 |
| Oct 12, 2025 | 17.00 | 17.00 | 16.10 | 16.60 | 16.60 | -1.19% | 11,011 |
| Oct 9, 2025 | 16.60 | 17.30 | 16.60 | 16.80 | 16.80 | 1.20% | 5,256 |
| Oct 8, 2025 | 16.70 | 17.00 | 16.10 | 16.60 | 16.60 | -0.60% | 9,753 |
| Oct 7, 2025 | 16.70 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 13,854 |
| Oct 6, 2025 | 16.60 | 17.50 | 16.60 | 17.00 | 17.00 | - | 24,815 |
| Oct 5, 2025 | 17.30 | 17.80 | 16.80 | 17.00 | 17.00 | -1.16% | 28,684 |
| Sep 30, 2025 | 16.40 | 17.30 | 16.40 | 17.20 | 17.20 | 2.99% | 45,148 |
| Sep 29, 2025 | 17.20 | 17.20 | 16.30 | 16.70 | 16.70 | 2.45% | 11,606 |
| Sep 28, 2025 | 16.50 | 17.50 | 16.10 | 16.30 | 16.30 | -2.40% | 31,765 |
| Sep 25, 2025 | 16.90 | 18.30 | 16.40 | 16.70 | 16.70 | -1.18% | 82,159 |
| Sep 24, 2025 | 17.80 | 17.90 | 16.80 | 16.90 | 16.90 | -2.87% | 35,157 |
| Sep 23, 2025 | 17.50 | 18.00 | 17.40 | 17.40 | 17.40 | -1.69% | 44,773 |
| Sep 22, 2025 | 18.80 | 18.90 | 17.50 | 17.70 | 17.70 | -1.12% | 34,188 |
| Sep 21, 2025 | 19.00 | 19.00 | 17.80 | 17.90 | 17.90 | -3.24% | 24,485 |
| Sep 18, 2025 | 18.50 | 18.90 | 18.40 | 18.50 | 18.50 | -0.54% | 32,124 |
| Sep 17, 2025 | 18.50 | 18.90 | 18.50 | 18.60 | 18.60 | 0.54% | 24,366 |
| Sep 16, 2025 | 18.60 | 19.40 | 18.40 | 18.50 | 18.50 | -0.54% | 15,342 |
| Sep 15, 2025 | 19.10 | 19.30 | 18.40 | 18.60 | 18.60 | -2.11% | 35,551 |
| Sep 14, 2025 | 18.50 | 19.40 | 18.50 | 19.00 | 19.00 | 2.70% | 16,393 |
| Sep 11, 2025 | 19.00 | 19.20 | 18.20 | 18.50 | 18.50 | -2.12% | 28,452 |
| Sep 10, 2025 | 19.10 | 19.70 | 18.80 | 18.90 | 18.90 | -1.56% | 28,737 |
| Sep 9, 2025 | 19.40 | 19.80 | 19.20 | 19.20 | 19.20 | -0.52% | 50,933 |
| Sep 8, 2025 | 19.20 | 19.70 | 19.10 | 19.30 | 19.30 | 0.52% | 40,070 |
| Sep 7, 2025 | 19.40 | 20.40 | 19.00 | 19.20 | 19.20 | - | 27,595 |
| Sep 4, 2025 | 18.90 | 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 |