Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh · Delayed Price · Currency is BDT 26.80
-0.30 (-1.11%)
At close: Nov 4, 2026
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29.10 | 29.10 | 26.70 | 27.10 | 27.10 | - | 3,090 |
| Nov 2, 2026 | 27.40 | 28.70 | 26.80 | 27.10 | 27.10 | -1.09% | 1,686 |
| Nov 1, 2026 | 28.00 | 28.50 | 27.20 | 27.40 | 27.40 | 0.74% | 2,542 |
| Oct 29, 2026 | 27.10 | 28.80 | 25.60 | 27.20 | 27.20 | -2.86% | 2,231 |
| Oct 28, 2026 | 29.10 | 29.10 | 28.00 | 28.00 | 28.00 | -3.11% | 291 |
| Oct 27, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 2.85% | 26 |
| Oct 26, 2026 | 28.00 | 29.70 | 28.00 | 28.10 | 28.10 | -1.06% | 1,806 |
| Oct 25, 2026 | 28.90 | 30.30 | 28.00 | 28.40 | 28.40 | -0.35% | 15,755 |
| Oct 19, 2026 | 29.00 | 29.00 | 28.10 | 28.50 | 28.50 | -1.04% | 4,530 |
| Oct 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | 205 |
| Oct 15, 2026 | 29.10 | 29.60 | 28.00 | 29.10 | 29.10 | 4.30% | 21,071 |
| Oct 14, 2026 | 30.00 | 30.00 | 27.80 | 27.90 | 27.90 | 0.36% | 4,922 |
| Oct 13, 2026 | 27.70 | 28.80 | 27.50 | 27.80 | 27.80 | 0.36% | 5,601 |
| Oct 12, 2026 | 27.70 | 28.80 | 27.50 | 27.70 | 27.70 | -1.07% | 2,889 |
| Oct 11, 2026 | 28.90 | 28.90 | 27.90 | 28.00 | 28.00 | -0.71% | 9,226 |
| Oct 8, 2026 | 28.20 | 29.20 | 28.00 | 28.20 | 28.20 | - | 2,335 |
| Oct 7, 2026 | 28.20 | 29.50 | 27.70 | 28.20 | 28.20 | - | 1,236 |
| Oct 6, 2026 | 29.30 | 29.30 | 28.10 | 28.20 | 28.20 | -0.70% | 3,839 |
| Oct 5, 2026 | 29.50 | 29.50 | 28.20 | 28.40 | 28.40 | -1.73% | 6,252 |
| Oct 4, 2026 | 28.80 | 29.40 | 28.70 | 28.90 | 28.90 | -2.03% | 1,851 |
| Oct 1, 2026 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 0.68% | 14,093 |
| Sep 30, 2026 | 29.30 | 29.80 | 28.40 | 29.30 | 29.30 | 1.03% | 6,358 |
| Sep 29, 2026 | 29.00 | 29.60 | 28.80 | 29.00 | 29.00 | 1.75% | 2,103 |
| Sep 28, 2026 | 28.50 | 29.70 | 28.50 | 28.50 | 28.50 | -0.70% | 5,457 |
| Sep 27, 2026 | 29.40 | 29.40 | 28.50 | 28.70 | 28.70 | -2.38% | 3,839 |
| Sep 24, 2026 | 30.20 | 30.20 | 29.30 | 29.40 | 29.40 | 0.34% | 3,054 |
| Sep 23, 2026 | 30.00 | 30.00 | 28.80 | 29.30 | 29.30 | 2.81% | 7,096 |
| Sep 22, 2026 | 30.00 | 30.00 | 28.30 | 28.50 | 28.50 | -1.72% | 11,994 |
| Sep 21, 2026 | 29.00 | 30.00 | 28.80 | 29.00 | 29.00 | -1.02% | 2,901 |
| Sep 20, 2026 | 28.40 | 30.30 | 28.40 | 29.30 | 29.30 | 1.38% | 31,933 |
| Sep 17, 2026 | 30.40 | 30.40 | 28.30 | 28.90 | 28.90 | 0.70% | 5,597 |
| Sep 16, 2026 | 29.50 | 29.90 | 27.10 | 28.70 | 28.70 | -0.35% | 28,442 |
| Sep 15, 2026 | 28.60 | 29.50 | 27.80 | 28.80 | 28.80 | -1.03% | 4,360 |
| Sep 14, 2026 | 30.30 | 30.30 | 28.10 | 29.10 | 29.10 | 0.34% | 10,866 |
| Sep 13, 2026 | 30.60 | 30.60 | 28.80 | 29.00 | 29.00 | 2.11% | 1,691 |
| Sep 10, 2026 | 30.70 | 30.70 | 28.30 | 28.40 | 28.40 | -3.07% | 17,017 |
| Sep 9, 2026 | 30.10 | 30.60 | 29.00 | 29.30 | 29.30 | -4.87% | 6,102 |
| Sep 8, 2026 | 30.40 | 30.90 | 29.30 | 30.80 | 30.80 | 6.21% | 7,234 |
| Sep 7, 2026 | 29.00 | 29.90 | 28.90 | 29.00 | 29.00 | -1.69% | 1,754 |
| Sep 6, 2026 | 29.40 | 31.00 | 29.40 | 29.50 | 29.50 | -1.34% | 118 |
| 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 |