Meghna Condensed Milk Industries Limited (DSE:MEGCONMILK)
Bangladesh · Delayed Price · Currency is BDT 14.30
+1.00 (7.52%)
At close: Nov 20, 2025
DSE:MEGCONMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 14.30 | 14.60 | 13.30 | 14.30 | 14.30 | 7.52% | 72,920 |
| Nov 19, 2025 | 12.00 | 13.30 | 12.00 | 13.30 | 13.30 | 9.92% | 64,373 |
| Nov 17, 2025 | 11.50 | 12.30 | 11.50 | 12.10 | 12.10 | 3.42% | 46,925 |
| Nov 16, 2025 | 13.00 | 13.00 | 11.50 | 11.70 | 11.70 | -7.87% | 30,994 |
| Nov 13, 2025 | 13.00 | 13.50 | 12.50 | 12.70 | 12.70 | -3.79% | 4,465 |
| Nov 12, 2025 | 12.90 | 13.80 | 12.90 | 13.20 | 13.20 | -0.75% | 3,500 |
| Nov 11, 2025 | 13.90 | 13.90 | 12.90 | 13.30 | 13.30 | 2.31% | 26,928 |
| Nov 10, 2025 | 12.70 | 14.00 | 12.70 | 13.00 | 13.00 | -3.70% | 6,514 |
| Nov 9, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 12,421 |
| Nov 6, 2025 | 13.50 | 14.00 | 12.60 | 13.70 | 13.70 | 1.48% | 24,137 |
| Nov 5, 2025 | 14.00 | 14.10 | 13.00 | 13.50 | 13.50 | -4.26% | 12,909 |
| Nov 4, 2025 | 14.30 | 14.70 | 14.10 | 14.10 | 14.10 | -1.40% | 15,425 |
| Nov 3, 2025 | 14.50 | 14.90 | 14.20 | 14.30 | 14.30 | -1.38% | 5,285 |
| Nov 2, 2025 | 15.90 | 15.90 | 13.30 | 14.50 | 14.50 | -1.36% | 49,950 |
| Oct 30, 2025 | 14.90 | 15.60 | 14.60 | 14.70 | 14.70 | -0.68% | 82,486 |
| Oct 29, 2025 | 15.00 | 15.70 | 14.70 | 14.80 | 14.80 | -1.99% | 10,978 |
| Oct 28, 2025 | 15.10 | 16.00 | 15.00 | 15.10 | 15.10 | - | 15,850 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -2.58% | 2,750 |
| Oct 26, 2025 | 15.30 | 16.30 | 15.20 | 15.50 | 15.50 | 1.31% | 8,214 |
| Oct 23, 2025 | 15.30 | 15.60 | 15.10 | 15.30 | 15.30 | 1.32% | 6,071 |
| Oct 22, 2025 | 15.30 | 15.40 | 14.80 | 15.10 | 15.10 | -0.66% | 1,939 |
| Oct 21, 2025 | 15.00 | 15.90 | 15.00 | 15.20 | 15.20 | 0.66% | 2,173 |
| Oct 20, 2025 | 15.00 | 15.40 | 14.80 | 15.10 | 15.10 | 2.03% | 13,242 |
| Oct 19, 2025 | 15.40 | 15.90 | 14.50 | 14.80 | 14.80 | -3.90% | 8,889 |
| Oct 16, 2025 | 15.00 | 16.00 | 15.00 | 15.40 | 15.40 | 2.67% | 993 |
| Oct 15, 2025 | 15.00 | 15.70 | 14.50 | 15.00 | 15.00 | -1.32% | 27,559 |
| Oct 14, 2025 | 16.00 | 17.00 | 15.00 | 15.20 | 15.20 | -5.00% | 19,437 |
| 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 |