DSE:MEGCONMILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	40.20	41.50	38.60	39.10	39.10	-2.74%	277,763
May 23, 2026	40.90	43.20	39.90	40.20	40.20	-1.47%	395,207
May 21, 2026	40.80	43.50	40.30	40.80	40.80	0.99%	391,134
May 20, 2026	40.80	42.50	39.30	40.40	40.40	0.50%	400,990
May 19, 2026	43.00	43.50	40.00	40.20	40.20	-5.41%	347,256
May 18, 2026	40.90	44.20	40.90	42.50	42.50	5.72%	590,008
May 17, 2026	38.10	41.50	38.00	40.20	40.20	5.51%	622,500
May 14, 2026	37.80	39.00	37.00	38.10	38.10	3.53%	590,463
May 13, 2026	36.80	37.70	36.70	36.80	36.80	-1.08%	244,585
May 12, 2026	39.00	39.50	36.60	37.20	37.20	-3.38%	376,625
May 11, 2026	37.10	38.80	36.80	38.50	38.50	6.65%	479,338
May 10, 2026	32.90	36.10	32.80	36.10	36.10	9.73%	619,441
May 7, 2026	33.40	35.00	32.10	32.90	32.90	-1.20%	131,074
May 6, 2026	33.30	35.10	33.00	33.30	33.30	-3.20%	100,075
May 5, 2026	34.70	35.80	33.90	34.40	34.40	-2.27%	90,216
May 4, 2026	35.00	35.50	34.60	35.20	35.20	2.33%	180,011
May 3, 2026	34.50	35.20	33.70	34.40	34.40	-0.58%	164,300
Apr 30, 2026	35.90	35.90	34.50	34.60	34.60	0.87%	121,276
Apr 29, 2026	34.30	35.60	33.90	34.30	34.30	1.48%	72,755
Apr 28, 2026	35.40	35.50	33.50	33.80	33.80	-3.15%	122,808
Apr 27, 2026	34.90	36.70	34.50	34.90	34.90	-1.13%	135,868
Apr 26, 2026	37.30	38.80	34.60	35.30	35.30	-2.75%	861,192
Apr 23, 2026	36.30	36.60	33.20	36.30	36.30	9.01%	254,740
Apr 22, 2026	34.10	34.40	32.80	33.30	33.30	-1.48%	164,506
Apr 21, 2026	35.20	36.30	33.40	33.80	33.80	-3.70%	268,878
Apr 20, 2026	36.10	36.70	34.90	35.10	35.10	-2.50%	304,386
Apr 19, 2026	36.50	37.30	35.50	36.00	36.00	-1.10%	298,689
Apr 16, 2026	36.40	38.10	35.90	36.40	36.40	-	391,146
Apr 15, 2026	36.70	38.00	36.00	36.40	36.40	-0.82%	139,080
Apr 13, 2026	38.60	39.10	36.50	36.70	36.70	-4.68%	198,282
Apr 12, 2026	35.90	39.40	35.90	38.50	38.50	7.24%	600,159
Apr 9, 2026	34.60	37.60	34.00	35.90	35.90	4.06%	443,345
Apr 8, 2026	34.00	34.80	33.60	34.50	34.50	4.23%	307,226
Apr 7, 2026	31.00	33.20	31.00	33.10	33.10	6.77%	157,790
Apr 6, 2026	31.00	32.40	30.70	31.00	31.00	-1.90%	125,674
Apr 5, 2026	34.30	34.90	31.10	31.60	31.60	-8.41%	162,874
Apr 2, 2026	34.50	35.00	33.30	34.50	34.50	2.37%	110,152
Apr 1, 2026	32.00	34.60	32.00	33.70	33.70	4.66%	274,881
Mar 31, 2026	33.00	33.50	31.50	32.20	32.20	-4.45%	304,816
Mar 30, 2026	34.40	35.50	33.30	33.70	33.70	-2.60%	112,340
Mar 29, 2026	35.20	36.90	34.20	34.60	34.60	1.17%	339,339
Mar 25, 2026	34.20	34.20	29.70	34.20	34.20	9.97%	482,523
Mar 24, 2026	31.10	33.10	30.50	31.10	31.10	-4.89%	193,476
Mar 16, 2026	35.00	35.80	32.40	32.70	32.70	-6.03%	466,361
Mar 15, 2026	35.70	37.00	34.50	34.80	34.80	-2.25%	585,796
Mar 12, 2026	35.60	36.00	32.60	35.60	35.60	7.88%	258,470
Mar 11, 2026	34.40	35.00	32.70	33.00	33.00	3.45%	311,057
Mar 10, 2026	29.10	31.90	28.80	31.90	31.90	10.00%	599,884
Mar 9, 2026	29.00	29.30	28.80	29.00	29.00	-	107,889
Mar 8, 2026	28.90	29.90	28.80	29.00	29.00	0.69%	307,052