Meghna Condensed Milk Industries Limited (DSE:MEGCONMILK)
Bangladesh · Delayed Price · Currency is BDT 34.60
-2.40 (-6.49%)
At close: Sep 3, 2026
DSE:MEGCONMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 37.20 | 38.70 | 34.30 | 34.60 | 34.60 | -6.49% | 178,098 |
| Sep 2, 2026 | 36.30 | 37.30 | 34.70 | 37.00 | 37.00 | 8.50% | 121,858 |
| Sep 1, 2026 | 35.70 | 35.70 | 33.60 | 34.10 | 34.10 | -3.13% | 178,532 |
| Aug 31, 2026 | 36.80 | 36.80 | 34.80 | 35.20 | 35.20 | -4.09% | 115,007 |
| Aug 30, 2026 | 38.00 | 38.80 | 36.50 | 36.70 | 36.70 | -4.18% | 83,165 |
| Aug 27, 2026 | 39.50 | 40.50 | 37.90 | 38.30 | 38.30 | -0.52% | 396,008 |
| Aug 25, 2026 | 38.50 | 38.50 | 35.10 | 38.50 | 38.50 | 10.00% | 470,715 |
| Aug 24, 2026 | 33.70 | 35.30 | 33.70 | 35.00 | 35.00 | 4.17% | 142,424 |
| Aug 23, 2026 | 34.20 | 34.80 | 33.50 | 33.60 | 33.60 | -2.33% | 39,772 |
| Aug 20, 2026 | 34.50 | 34.70 | 33.90 | 34.40 | 34.40 | 1.47% | 20,425 |
| Aug 19, 2026 | 33.90 | 34.80 | 33.70 | 33.90 | 33.90 | - | 24,038 |
| Aug 18, 2026 | 34.70 | 34.80 | 33.60 | 33.90 | 33.90 | -0.29% | 36,833 |
| Aug 17, 2026 | 34.00 | 36.10 | 33.80 | 34.00 | 34.00 | -2.02% | 105,529 |
| Aug 16, 2026 | 33.30 | 34.90 | 33.30 | 34.70 | 34.70 | 4.20% | 88,057 |
| 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 |