Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh · Delayed Price · Currency is BDT 50.30
-0.70 (-1.37%)
At close: Sep 3, 2025
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 51.10 | 52.00 | 49.80 | 50.30 | 50.30 | -1.37% | 42,648 |
| Sep 2, 2025 | 50.00 | 52.70 | 50.00 | 51.00 | 51.00 | 2.00% | 80,615 |
| Sep 1, 2025 | 48.20 | 51.70 | 48.20 | 50.00 | 50.00 | 2.67% | 87,037 |
| Aug 31, 2025 | 48.40 | 50.50 | 48.40 | 48.70 | 48.70 | -1.02% | 48,695 |
| Aug 28, 2025 | 48.00 | 51.90 | 48.00 | 49.20 | 49.20 | -0.81% | 59,258 |
| Aug 27, 2025 | 50.60 | 52.50 | 49.00 | 49.60 | 49.60 | -3.88% | 36,647 |
| Aug 26, 2025 | 51.90 | 53.80 | 51.50 | 51.60 | 51.60 | -0.58% | 87,934 |
| Aug 25, 2025 | 49.50 | 54.40 | 49.50 | 51.90 | 51.90 | -4.77% | 113,409 |
| Aug 24, 2025 | 53.90 | 58.00 | 51.20 | 54.50 | 54.50 | 1.11% | 132,712 |
| Aug 21, 2025 | 55.00 | 56.10 | 51.00 | 53.90 | 53.90 | 5.69% | 287,196 |
| Aug 20, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 9.91% | 136,846 |
| Aug 19, 2025 | 42.30 | 46.40 | 42.30 | 46.40 | 46.40 | 9.95% | 119,504 |
| Aug 18, 2025 | 40.40 | 42.60 | 40.40 | 42.20 | 42.20 | 0.96% | 35,190 |
| Aug 17, 2025 | 42.00 | 42.60 | 41.50 | 41.80 | 41.80 | -0.48% | 5,832 |
| Aug 14, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 0.48% | 7,251 |
| Aug 13, 2025 | 42.10 | 42.50 | 40.60 | 41.80 | 41.80 | -0.71% | 1,312 |
| Aug 12, 2025 | 42.00 | 42.60 | 41.20 | 42.10 | 42.10 | - | 8,463 |
| Aug 11, 2025 | 41.10 | 42.70 | 41.00 | 42.10 | 42.10 | 2.43% | 33,608 |
| Aug 10, 2025 | 40.70 | 42.60 | 40.70 | 41.10 | 41.10 | -3.52% | 6,934 |
| Aug 7, 2025 | 38.30 | 43.60 | 38.30 | 42.60 | 42.60 | 2.16% | 10,138 |
| Aug 6, 2025 | 42.20 | 43.20 | 41.50 | 41.70 | 41.70 | -1.42% | 17,758 |
| Aug 4, 2025 | 43.30 | 43.50 | 42.10 | 42.30 | 42.30 | - | 14,308 |
| Aug 3, 2025 | 44.80 | 44.80 | 42.00 | 42.30 | 42.30 | -2.31% | 5,378 |
| Jul 31, 2025 | 43.00 | 44.50 | 42.50 | 43.30 | 43.30 | -0.23% | 42,074 |
| Jul 30, 2025 | 43.00 | 46.00 | 42.90 | 43.40 | 43.40 | 0.93% | 66,839 |
| Jul 29, 2025 | 42.50 | 44.00 | 42.50 | 43.00 | 43.00 | -2.93% | 62,374 |
| Jul 28, 2025 | 45.50 | 45.50 | 42.10 | 44.30 | 44.30 | - | 69,043 |
| Jul 27, 2025 | 44.30 | 44.60 | 43.00 | 44.30 | 44.30 | - | 67,504 |
| Jul 24, 2025 | 49.00 | 49.00 | 43.10 | 44.30 | 44.30 | -1.56% | 19,957 |
| Jul 23, 2025 | 42.00 | 45.50 | 42.00 | 45.00 | 45.00 | 1.12% | 141,726 |
| Jul 22, 2025 | 43.60 | 45.00 | 40.10 | 44.50 | 44.50 | 2.06% | 93,038 |
| Jul 21, 2025 | 42.60 | 44.00 | 42.60 | 43.60 | 43.60 | 2.11% | 94,574 |
| Jul 20, 2025 | 42.00 | 43.20 | 42.00 | 42.70 | 42.70 | 1.67% | 68,579 |
| Jul 17, 2025 | 42.00 | 42.50 | 41.60 | 42.00 | 42.00 | 0.96% | 74,770 |
| Jul 16, 2025 | 41.00 | 42.00 | 40.60 | 41.60 | 41.60 | 1.22% | 73,087 |
| Jul 15, 2025 | 41.10 | 41.80 | 40.40 | 41.10 | 41.10 | - | 22,290 |
| Jul 14, 2025 | 39.50 | 41.30 | 39.40 | 41.10 | 41.10 | 4.31% | 42,917 |
| Jul 13, 2025 | 38.00 | 39.50 | 38.00 | 39.40 | 39.40 | 1.81% | 24,720 |
| Jul 10, 2025 | 39.80 | 39.80 | 37.00 | 38.70 | 38.70 | -0.77% | 27,782 |
| Jul 9, 2025 | 39.10 | 40.40 | 38.50 | 39.00 | 39.00 | -2.26% | 17,382 |
| Jul 8, 2025 | 39.00 | 40.00 | 38.80 | 39.90 | 39.90 | 0.25% | 16,012 |
| Jul 7, 2025 | 37.00 | 40.00 | 37.00 | 39.80 | 39.80 | 7.57% | 31,731 |
| Jul 3, 2025 | 36.70 | 37.00 | 36.50 | 37.00 | 37.00 | 0.82% | 7,268 |
| Jul 2, 2025 | 36.30 | 37.00 | 36.30 | 36.70 | 36.70 | 0.27% | 1,302 |
| Jun 30, 2025 | 36.20 | 36.80 | 36.20 | 36.60 | 36.60 | -0.54% | 1,918 |
| Jun 29, 2025 | 36.30 | 37.40 | 36.20 | 36.80 | 36.80 | 1.10% | 6,019 |
| Jun 26, 2025 | 36.40 | 37.70 | 36.00 | 36.40 | 36.40 | -0.82% | 11,263 |
| Jun 25, 2025 | 36.20 | 37.00 | 36.00 | 36.70 | 36.70 | 1.66% | 17,084 |
| Jun 24, 2025 | 36.60 | 37.70 | 36.00 | 36.10 | 36.10 | -3.22% | 13,758 |
| Jun 23, 2025 | 36.10 | 37.70 | 36.10 | 37.30 | 37.30 | 2.75% | 734 |