Meghna Condensed Milk Industries Limited (DSE:MEGCONMILK)
Bangladesh · Delayed Price · Currency is BDT 29.00
-0.70 (-2.36%)
At close: Oct 14, 2026
DSE:MEGCONMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 30.60 | 30.60 | 28.40 | 29.00 | 29.00 | -2.36% | 37,414 |
| Oct 13, 2026 | 30.90 | 30.90 | 29.20 | 29.70 | 29.70 | 0.34% | 17,393 |
| Oct 12, 2026 | 29.60 | 31.00 | 28.80 | 29.60 | 29.60 | -2.31% | 27,487 |
| Oct 11, 2026 | 31.20 | 31.20 | 30.00 | 30.30 | 30.30 | -0.66% | 32,832 |
| Oct 8, 2026 | 29.50 | 30.90 | 28.30 | 30.50 | 30.50 | 5.17% | 23,062 |
| Oct 7, 2026 | 30.40 | 30.40 | 28.50 | 29.00 | 29.00 | -3.01% | 58,451 |
| Oct 6, 2026 | 30.70 | 30.70 | 29.50 | 29.90 | 29.90 | -2.92% | 12,715 |
| Oct 5, 2026 | 30.80 | 31.50 | 30.30 | 30.80 | 30.80 | - | 21,201 |
| Oct 4, 2026 | 30.60 | 31.70 | 30.40 | 30.80 | 30.80 | -0.32% | 20,625 |
| Oct 1, 2026 | 31.90 | 32.10 | 30.90 | 30.90 | 30.90 | -1.59% | 33,213 |
| Sep 30, 2026 | 31.00 | 31.90 | 31.00 | 31.40 | 31.40 | 1.29% | 48,497 |
| Sep 29, 2026 | 30.80 | 31.70 | 30.70 | 31.00 | 31.00 | 0.98% | 53,231 |
| Sep 28, 2026 | 30.70 | 31.50 | 30.50 | 30.70 | 30.70 | -0.32% | 30,638 |
| Sep 27, 2026 | 32.90 | 32.90 | 30.10 | 30.80 | 30.80 | -6.10% | 129,286 |
| Sep 24, 2026 | 33.60 | 33.70 | 32.30 | 32.80 | 32.80 | -0.61% | 31,635 |
| Sep 23, 2026 | 34.40 | 34.40 | 32.80 | 33.00 | 33.00 | -1.20% | 47,303 |
| Sep 22, 2026 | 33.40 | 34.50 | 32.80 | 33.40 | 33.40 | 1.83% | 22,022 |
| Sep 21, 2026 | 32.80 | 34.80 | 32.50 | 32.80 | 32.80 | -4.65% | 81,696 |
| Sep 20, 2026 | 33.20 | 34.50 | 33.20 | 34.40 | 34.40 | 2.38% | 64,214 |
| Sep 17, 2026 | 33.30 | 34.40 | 32.20 | 33.60 | 33.60 | 1.82% | 106,317 |
| Sep 16, 2026 | 30.60 | 33.50 | 30.50 | 33.00 | 33.00 | 8.20% | 154,449 |
| Sep 15, 2026 | 32.40 | 32.40 | 29.60 | 30.50 | 30.50 | - | 68,342 |
| Sep 14, 2026 | 30.50 | 32.70 | 30.30 | 30.50 | 30.50 | -4.39% | 46,110 |
| Sep 13, 2026 | 33.90 | 33.90 | 30.90 | 31.90 | 31.90 | -5.06% | 48,900 |
| Sep 10, 2026 | 34.30 | 35.00 | 33.50 | 33.60 | 33.60 | -2.61% | 70,298 |
| Sep 9, 2026 | 34.80 | 34.90 | 34.00 | 34.50 | 34.50 | 0.29% | 15,458 |
| Sep 8, 2026 | 34.90 | 36.20 | 34.30 | 34.40 | 34.40 | -0.29% | 98,834 |
| Sep 7, 2026 | 34.50 | 35.60 | 33.80 | 34.50 | 34.50 | 2.37% | 72,955 |
| Sep 6, 2026 | 34.60 | 35.10 | 33.60 | 33.70 | 33.70 | -2.60% | 82,504 |
| 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 |