DSE:MEGCONMILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	33.70	33.80	33.00	33.30	33.30	-1.19%	41,104
Aug 12, 2026	33.70	34.20	33.00	33.70	33.70	1.20%	32,186
Aug 11, 2026	33.30	33.60	32.50	33.30	33.30	1.83%	37,719
Aug 10, 2026	34.00	34.50	32.30	32.70	32.70	-1.51%	150,099
Aug 9, 2026	34.70	34.70	33.00	33.20	33.20	-2.64%	116,521
Aug 6, 2026	35.50	35.50	34.00	34.10	34.10	-1.16%	85,067
Aug 4, 2026	34.50	35.00	34.20	34.50	34.50	-	85,123
Aug 3, 2026	35.70	35.70	34.00	34.50	34.50	-3.36%	220,261
Aug 2, 2026	36.70	37.50	34.70	35.70	35.70	-0.56%	112,701
Jul 30, 2026	36.70	37.50	33.00	35.90	35.90	-0.28%	170,182
Jul 29, 2026	36.80	37.30	35.90	36.00	36.00	-1.10%	132,380
Jul 28, 2026	36.80	37.60	36.00	36.40	36.40	-	289,391
Jul 27, 2026	38.30	38.30	36.00	36.40	36.40	0.28%	143,990
Jul 26, 2026	37.50	38.70	36.00	36.30	36.30	-3.97%	155,917
Jul 23, 2026	37.80	40.20	37.00	37.80	37.80	-4.55%	109,113
Jul 22, 2026	41.00	41.00	39.30	39.60	39.60	-0.25%	242,248
Jul 21, 2026	39.80	41.20	39.30	39.70	39.70	1.79%	237,444
Jul 20, 2026	39.00	39.20	37.90	39.00	39.00	2.63%	127,421
Jul 19, 2026	37.70	38.30	36.90	38.00	38.00	4.11%	122,924
Jul 16, 2026	37.00	37.90	36.00	36.50	36.50	1.39%	275,524
Jul 15, 2026	37.00	37.60	35.90	36.00	36.00	-2.17%	158,520
Jul 14, 2026	38.70	39.00	35.90	36.80	36.80	-2.90%	279,530
Jul 13, 2026	38.70	38.70	37.70	37.90	37.90	4.99%	85,005
Jul 12, 2026	39.10	39.10	35.40	36.10	36.10	-7.67%	270,690
Jul 9, 2026	39.10	41.40	38.70	39.10	39.10	-2.01%	136,641
Jul 8, 2026	39.90	41.90	39.40	39.90	39.90	-0.75%	177,407
Jul 7, 2026	40.20	41.40	39.90	40.20	40.20	0.75%	158,802
Jul 6, 2026	40.90	42.00	39.20	39.90	39.90	-2.44%	127,487
Jul 5, 2026	41.40	42.00	40.60	40.90	40.90	-0.73%	174,547
Jul 2, 2026	41.10	42.60	40.00	41.20	41.20	0.24%	231,994
Jun 30, 2026	39.60	41.60	38.60	41.10	41.10	7.59%	253,408
Jun 29, 2026	38.20	40.50	38.00	38.20	38.20	0.79%	127,444
Jun 28, 2026	38.60	40.00	37.10	37.90	37.90	-3.56%	145,018
Jun 25, 2026	38.80	40.50	38.80	39.30	39.30	2.34%	174,606
Jun 24, 2026	36.30	39.30	36.00	38.40	38.40	7.26%	164,555
Jun 23, 2026	35.00	36.20	34.10	35.80	35.80	2.87%	103,100
Jun 22, 2026	35.00	36.30	34.30	34.80	34.80	-	65,839
Jun 21, 2026	37.10	37.40	34.00	34.80	34.80	-7.45%	209,042
Jun 18, 2026	37.60	40.40	36.40	37.60	37.60	-6.70%	204,167
Jun 17, 2026	40.30	42.00	38.90	40.30	40.30	5.50%	282,486
Jun 16, 2026	39.30	40.00	37.30	38.20	38.20	-	217,503
Jun 15, 2026	35.40	38.80	34.50	38.20	38.20	7.91%	333,512
Jun 14, 2026	38.50	39.00	35.40	35.40	35.40	-9.92%	443,575
Jun 11, 2026	43.80	44.90	39.00	39.30	39.30	-9.24%	370,139
Jun 10, 2026	41.60	44.30	39.80	43.30	43.30	5.61%	251,472
Jun 9, 2026	43.90	45.80	40.00	41.00	41.00	-3.98%	279,917
Jun 8, 2026	41.00	43.50	38.30	42.70	42.70	1.18%	232,076
Jun 7, 2026	46.00	46.00	42.20	42.20	42.20	-9.83%	482,376
Jun 4, 2026	46.80	51.00	46.20	46.80	46.80	-4.68%	768,619
Jun 3, 2026	45.50	49.60	45.50	49.10	49.10	6.51%	476,054