Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh · Delayed Price · Currency is BDT 30.60
+1.40 (4.79%)
At close: Jan 1, 2026
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 30.60 | 31.00 | 29.30 | 30.60 | 30.60 | 4.79% | 891 |
| Dec 30, 2025 | 29.20 | 30.10 | 28.60 | 29.20 | 29.20 | -1.68% | 2,815 |
| Dec 29, 2025 | 28.60 | 29.70 | 28.50 | 29.70 | 29.70 | 1.37% | 3,774 |
| Dec 28, 2025 | 29.30 | 29.80 | 29.00 | 29.30 | 29.30 | -3.93% | 3,725 |
| Dec 24, 2025 | 28.80 | 31.10 | 28.60 | 30.50 | 30.50 | 3.39% | 6,919 |
| Dec 23, 2025 | 29.50 | 29.90 | 28.60 | 29.50 | 29.50 | -1.67% | 7,949 |
| Dec 22, 2025 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 1.69% | 728 |
| Dec 21, 2025 | 29.80 | 29.80 | 29.30 | 29.50 | 29.50 | 1.72% | 186 |
| Dec 18, 2025 | 29.90 | 29.90 | 28.20 | 29.00 | 29.00 | -1.36% | 11,354 |
| Dec 17, 2025 | 29.40 | 31.20 | 29.20 | 29.40 | 29.40 | -3.61% | 3,403 |
| Dec 15, 2025 | 30.50 | 31.40 | 30.00 | 30.50 | 30.50 | 0.33% | 6,691 |
| Dec 14, 2025 | 31.80 | 31.80 | 30.00 | 30.40 | 30.40 | -3.80% | 1,359 |
| Dec 11, 2025 | 31.70 | 31.80 | 31.30 | 31.60 | 31.60 | 0.32% | 4,130 |
| Dec 10, 2025 | 31.90 | 31.90 | 30.00 | 31.50 | 31.50 | 8.25% | 17,257 |
| Dec 9, 2025 | 29.10 | 31.50 | 29.00 | 29.10 | 29.10 | -2.35% | 22,551 |
| Dec 8, 2025 | 29.90 | 30.90 | 29.30 | 29.80 | 29.80 | -0.33% | 10,509 |
| Dec 7, 2025 | 27.50 | 29.90 | 27.50 | 29.90 | 29.90 | 1.70% | 1,738 |
| Dec 4, 2025 | 29.40 | 30.00 | 29.10 | 29.40 | 29.40 | -0.68% | 2,200 |
| Dec 3, 2025 | 29.60 | 30.80 | 29.10 | 29.60 | 29.60 | -1.33% | 338 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.30 | 30.00 | 30.00 | 0.33% | 539 |
| Dec 1, 2025 | 30.20 | 30.20 | 29.50 | 29.90 | 29.90 | -0.99% | 7,362 |
| Nov 30, 2025 | 28.50 | 30.50 | 28.50 | 30.20 | 30.20 | 6.34% | 32,541 |
| Nov 27, 2025 | 28.30 | 28.70 | 28.30 | 28.40 | 28.40 | -0.70% | 7,192 |
| Nov 26, 2025 | 29.50 | 29.50 | 28.00 | 28.60 | 28.60 | -3.05% | 9,749 |
| Nov 25, 2025 | 30.40 | 31.00 | 29.40 | 29.50 | 29.50 | -1.01% | 2,118 |
| Nov 24, 2025 | 27.50 | 30.10 | 26.50 | 29.80 | 29.80 | 8.36% | 19,876 |
| Nov 23, 2025 | 27.50 | 28.00 | 26.10 | 27.50 | 27.50 | -5.17% | 26,944 |
| Nov 19, 2025 | 29.50 | 29.50 | 27.50 | 29.00 | 29.00 | 0.35% | 7,944 |
| Nov 18, 2025 | 27.30 | 32.00 | 27.30 | 28.90 | 28.90 | -0.69% | 29,226 |
| Nov 17, 2025 | 31.60 | 31.60 | 28.90 | 29.10 | 29.10 | 1.04% | 2,011 |
| Nov 16, 2025 | 29.00 | 30.50 | 28.20 | 28.80 | 28.80 | -5.26% | 3,387 |
| Nov 13, 2025 | 31.60 | 31.60 | 29.50 | 30.40 | 30.40 | -3.49% | 1,679 |
| Nov 12, 2025 | 34.00 | 34.00 | 31.00 | 31.50 | 31.50 | -5.97% | 6,893 |
| Nov 11, 2025 | 32.20 | 34.00 | 32.20 | 33.50 | 33.50 | -0.30% | 529 |
| Nov 10, 2025 | 33.60 | 34.00 | 32.70 | 33.60 | 33.60 | 0.30% | 2,664 |
| Nov 9, 2025 | 34.50 | 34.50 | 33.10 | 33.50 | 33.50 | -2.90% | 2,909 |
| Nov 6, 2025 | 33.20 | 36.20 | 33.00 | 34.50 | 34.50 | -5.22% | 12,002 |
| Nov 5, 2025 | 36.70 | 36.70 | 34.90 | 36.40 | 36.40 | 0.55% | 335 |
| Nov 4, 2025 | 35.10 | 37.10 | 34.30 | 36.20 | 36.20 | -0.82% | 5,675 |
| Nov 3, 2025 | 35.50 | 36.80 | 32.00 | 36.50 | 36.50 | 2.82% | 20,243 |
| Nov 2, 2025 | 36.60 | 38.10 | 35.20 | 35.50 | 35.50 | -2.74% | 5,616 |
| Oct 30, 2025 | 33.60 | 38.90 | 33.60 | 36.50 | 36.50 | -0.27% | 30,588 |
| Oct 29, 2025 | 37.50 | 37.50 | 32.50 | 36.60 | 36.60 | -5.67% | 17,887 |
| Oct 28, 2025 | 39.40 | 39.80 | 38.50 | 38.80 | 38.80 | -2.27% | 4,118 |
| Oct 27, 2025 | 43.00 | 43.00 | 39.00 | 39.70 | 39.70 | -5.70% | 15,645 |
| Oct 26, 2025 | 43.20 | 43.20 | 41.80 | 42.10 | 42.10 | -2.09% | 6,927 |
| Oct 23, 2025 | 44.20 | 44.20 | 42.40 | 43.00 | 43.00 | 3.37% | 4,920 |
| Oct 22, 2025 | 43.20 | 44.50 | 41.40 | 41.60 | 41.60 | -3.70% | 7,082 |
| Oct 21, 2025 | 45.90 | 45.90 | 43.00 | 43.20 | 43.20 | -5.05% | 8,165 |
| Oct 20, 2025 | 45.50 | 45.60 | 43.40 | 45.50 | 45.50 | 4.84% | 6,952 |