Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh · Delayed Price · Currency is BDT 29.90
-0.20 (-0.66%)
At close: Sep 3, 2026
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29.90 | 31.90 | 29.70 | 29.90 | 29.90 | -0.66% | 1,523 |
| Sep 2, 2026 | 30.30 | 30.90 | 29.60 | 30.10 | 30.10 | -1.31% | 2,119 |
| Sep 1, 2026 | 29.40 | 30.90 | 29.40 | 30.50 | 30.50 | 3.74% | 21,974 |
| Aug 31, 2026 | 29.40 | 30.30 | 29.20 | 29.40 | 29.40 | -0.34% | 2,979 |
| Aug 30, 2026 | 30.60 | 30.60 | 29.10 | 29.50 | 29.50 | -1.01% | 3,262 |
| Aug 27, 2026 | 30.50 | 30.60 | 29.40 | 29.80 | 29.80 | 1.36% | 765 |
| Aug 25, 2026 | 29.40 | 30.00 | 29.30 | 29.40 | 29.40 | -0.34% | 7,581 |
| Aug 24, 2026 | 29.50 | 30.30 | 29.30 | 29.50 | 29.50 | -1.01% | 13,926 |
| Aug 23, 2026 | 30.30 | 31.10 | 29.50 | 29.80 | 29.80 | -1.65% | 5,830 |
| Aug 20, 2026 | 30.30 | 31.50 | 30.20 | 30.30 | 30.30 | -0.66% | 4,320 |
| Aug 19, 2026 | 31.20 | 31.30 | 30.20 | 30.50 | 30.50 | 2.01% | 1,392 |
| Aug 18, 2026 | 30.80 | 30.80 | 29.50 | 29.90 | 29.90 | -2.29% | 28,239 |
| Aug 17, 2026 | 31.70 | 31.90 | 30.00 | 30.60 | 30.60 | -2.86% | 8,700 |
| Aug 16, 2026 | 32.60 | 32.60 | 31.40 | 31.50 | 31.50 | -1.25% | 9,261 |
| Aug 13, 2026 | 32.00 | 32.00 | 31.40 | 31.90 | 31.90 | 0.31% | 3,511 |
| Aug 12, 2026 | 31.80 | 32.70 | 31.50 | 31.80 | 31.80 | 0.32% | 2,261 |
| Aug 11, 2026 | 31.70 | 32.00 | 31.70 | 31.70 | 31.70 | 0.32% | 4,857 |
| Aug 10, 2026 | 31.90 | 32.00 | 31.50 | 31.60 | 31.60 | -0.94% | 6,287 |
| Aug 9, 2026 | 32.40 | 32.90 | 31.80 | 31.90 | 31.90 | 0.63% | 9,219 |
| Aug 6, 2026 | 31.70 | 32.50 | 31.70 | 31.70 | 31.70 | - | 7,698 |
| Aug 4, 2026 | 31.70 | 32.00 | 31.60 | 31.70 | 31.70 | 0.32% | 8,212 |
| Aug 3, 2026 | 31.50 | 32.20 | 31.50 | 31.60 | 31.60 | 0.32% | 17,479 |
| Aug 2, 2026 | 32.10 | 32.40 | 31.30 | 31.50 | 31.50 | -2.48% | 17,778 |
| Jul 30, 2026 | 32.30 | 32.90 | 31.20 | 32.30 | 32.30 | 1.89% | 11,742 |
| Jul 29, 2026 | 32.70 | 33.00 | 31.50 | 31.70 | 31.70 | -1.25% | 29,171 |
| Jul 28, 2026 | 32.60 | 32.60 | 31.90 | 32.10 | 32.10 | -1.53% | 31,100 |
| Jul 27, 2026 | 33.90 | 33.90 | 32.10 | 32.60 | 32.60 | 1.88% | 4,195 |
| Jul 26, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | -0.93% | 8,966 |
| Jul 23, 2026 | 32.30 | 35.60 | 32.10 | 32.30 | 32.30 | -0.62% | 18,914 |
| Jul 22, 2026 | 33.30 | 33.80 | 32.40 | 32.50 | 32.50 | -2.40% | 11,773 |
| Jul 21, 2026 | 33.30 | 34.00 | 32.90 | 33.30 | 33.30 | 0.91% | 22,926 |
| Jul 20, 2026 | 33.00 | 33.40 | 32.20 | 33.00 | 33.00 | 1.23% | 12,898 |
| Jul 19, 2026 | 33.70 | 33.70 | 32.60 | 32.60 | 32.60 | -0.91% | 21,113 |
| Jul 16, 2026 | 33.00 | 33.50 | 32.80 | 32.90 | 32.90 | -0.30% | 16,032 |
| Jul 15, 2026 | 33.20 | 34.80 | 32.60 | 33.00 | 33.00 | -0.60% | 23,502 |
| Jul 14, 2026 | 32.00 | 33.70 | 32.00 | 33.20 | 33.20 | 3.75% | 60,165 |
| Jul 13, 2026 | 32.00 | 33.70 | 31.90 | 32.00 | 32.00 | -0.62% | 26,452 |
| Jul 12, 2026 | 32.30 | 32.80 | 31.60 | 32.20 | 32.20 | 1.26% | 5,922 |
| Jul 9, 2026 | 32.40 | 32.50 | 31.70 | 31.80 | 31.80 | -0.31% | 21,685 |
| Jul 8, 2026 | 32.50 | 32.90 | 31.80 | 31.90 | 31.90 | -1.54% | 12,363 |
| Jul 7, 2026 | 32.40 | 32.50 | 32.20 | 32.40 | 32.40 | 1.25% | 9,251 |
| Jul 6, 2026 | 32.20 | 32.30 | 31.70 | 32.00 | 32.00 | 0.95% | 11,703 |
| Jul 5, 2026 | 32.30 | 32.30 | 31.40 | 31.70 | 31.70 | -1.86% | 10,081 |
| Jul 2, 2026 | 32.30 | 32.50 | 31.50 | 32.30 | 32.30 | 0.62% | 50,141 |
| Jun 30, 2026 | 32.10 | 32.40 | 31.70 | 32.10 | 32.10 | 0.63% | 10,496 |
| Jun 29, 2026 | 32.50 | 32.50 | 31.60 | 31.90 | 31.90 | -0.62% | 6,740 |
| Jun 28, 2026 | 32.70 | 32.70 | 31.90 | 32.10 | 32.10 | 1.90% | 8,341 |
| Jun 25, 2026 | 31.50 | 32.40 | 31.30 | 31.50 | 31.50 | -0.94% | 5,073 |
| Jun 24, 2026 | 32.90 | 34.10 | 30.10 | 31.80 | 31.80 | 2.25% | 20,875 |
| Jun 23, 2026 | 29.90 | 31.70 | 29.90 | 31.10 | 31.10 | 1.30% | 8,956 |