Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh · Delayed Price · Currency is BDT 33.20
-0.20 (-0.60%)
At close: May 24, 2026
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 34.40 | 35.00 | 32.50 | 33.20 | 33.20 | -0.60% | 62,414 |
| May 23, 2026 | 32.40 | 33.40 | 31.50 | 33.40 | 33.40 | 9.87% | 104,102 |
| May 21, 2026 | 29.50 | 30.40 | 29.40 | 30.40 | 30.40 | 9.75% | 15,932 |
| May 20, 2026 | 30.00 | 30.00 | 27.00 | 27.70 | 27.70 | -5.78% | 62,574 |
| May 19, 2026 | 28.20 | 30.00 | 28.00 | 29.40 | 29.40 | 1.38% | 30,322 |
| May 18, 2026 | 30.20 | 30.20 | 28.90 | 29.00 | 29.00 | - | 10,812 |
| May 17, 2026 | 30.90 | 30.90 | 28.00 | 29.00 | 29.00 | -5.23% | 24,316 |
| May 14, 2026 | 29.60 | 31.00 | 29.60 | 30.60 | 30.60 | 2.00% | 4,030 |
| May 13, 2026 | 30.00 | 30.90 | 29.70 | 30.00 | 30.00 | 1.01% | 2,260 |
| May 12, 2026 | 30.00 | 30.20 | 29.70 | 29.70 | 29.70 | -0.34% | 1,775 |
| May 11, 2026 | 29.50 | 30.20 | 29.50 | 29.80 | 29.80 | 0.34% | 1,867 |
| May 10, 2026 | 29.50 | 30.20 | 29.20 | 29.70 | 29.70 | -0.67% | 2,380 |
| May 7, 2026 | 30.90 | 30.90 | 29.60 | 29.90 | 29.90 | -3.55% | 4,443 |
| May 6, 2026 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | 0.32% | 1,743 |
| May 5, 2026 | 30.50 | 31.10 | 30.50 | 30.90 | 30.90 | 2.32% | 2,706 |
| May 4, 2026 | 30.90 | 31.00 | 30.20 | 30.20 | 30.20 | -1.95% | 15,822 |
| May 3, 2026 | 32.20 | 32.20 | 30.50 | 30.80 | 30.80 | 1.32% | 7,245 |
| Apr 30, 2026 | 30.50 | 31.40 | 30.20 | 30.40 | 30.40 | 2.01% | 7,127 |
| Apr 29, 2026 | 29.80 | 30.50 | 29.00 | 29.80 | 29.80 | -0.67% | 29,235 |
| Apr 28, 2026 | 30.00 | 32.00 | 29.00 | 30.00 | 30.00 | -4.76% | 48,798 |
| Apr 27, 2026 | 34.50 | 34.50 | 31.10 | 31.50 | 31.50 | -8.70% | 50,424 |
| Apr 26, 2026 | 35.60 | 35.60 | 33.00 | 34.50 | 34.50 | 3.29% | 13,780 |
| Apr 23, 2026 | 33.40 | 33.50 | 32.10 | 33.40 | 33.40 | 2.45% | 34,497 |
| Apr 22, 2026 | 32.60 | 32.90 | 32.10 | 32.60 | 32.60 | 1.56% | 5,035 |
| Apr 21, 2026 | 32.00 | 32.90 | 31.90 | 32.10 | 32.10 | - | 1,114 |
| Apr 20, 2026 | 33.80 | 33.80 | 31.60 | 32.10 | 32.10 | - | 439 |
| Apr 19, 2026 | 34.30 | 34.30 | 31.70 | 32.10 | 32.10 | -4.75% | 18,803 |
| Apr 16, 2026 | 33.90 | 33.90 | 31.70 | 33.70 | 33.70 | -0.30% | 3,742 |
| Apr 15, 2026 | 33.50 | 34.00 | 33.40 | 33.80 | 33.80 | 0.90% | 25,722 |
| Apr 13, 2026 | 33.80 | 33.80 | 33.00 | 33.50 | 33.50 | 0.30% | 10,233 |
| Apr 12, 2026 | 33.00 | 33.50 | 32.40 | 33.40 | 33.40 | 1.21% | 26,795 |
| Apr 9, 2026 | 34.20 | 34.20 | 31.80 | 33.00 | 33.00 | 0.30% | 11,002 |
| Apr 8, 2026 | 32.50 | 33.00 | 31.00 | 32.90 | 32.90 | 4.44% | 7,959 |
| Apr 7, 2026 | 29.30 | 33.00 | 29.30 | 31.50 | 31.50 | -0.63% | 503 |
| Apr 6, 2026 | 32.50 | 32.50 | 30.90 | 31.70 | 31.70 | 2.26% | 1,804 |
| Apr 5, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -3.73% | 767 |
| Apr 2, 2026 | 32.20 | 32.60 | 32.20 | 32.20 | 32.20 | - | 307 |
| Apr 1, 2026 | 30.50 | 33.40 | 30.50 | 32.20 | 32.20 | 1.90% | 5,617 |
| Mar 31, 2026 | 31.50 | 32.80 | 31.40 | 31.60 | 31.60 | -0.94% | 7,896 |
| Mar 30, 2026 | 32.10 | 35.20 | 31.50 | 31.90 | 31.90 | -1.24% | 9,542 |
| Mar 29, 2026 | 32.10 | 33.10 | 31.80 | 32.30 | 32.30 | -0.92% | 5,768 |
| Mar 25, 2026 | 32.80 | 33.40 | 32.10 | 32.60 | 32.60 | -3.26% | 6,061 |
| Mar 24, 2026 | 33.70 | 33.90 | 32.90 | 33.70 | 33.70 | 4.33% | 4,021 |
| Mar 16, 2026 | 33.90 | 33.90 | 31.80 | 32.30 | 32.30 | -2.71% | 2,836 |
| Mar 15, 2026 | 33.80 | 33.80 | 32.90 | 33.20 | 33.20 | 0.91% | 350 |
| Mar 12, 2026 | 32.80 | 33.70 | 32.50 | 32.90 | 32.90 | - | 10,622 |
| Mar 11, 2026 | 33.00 | 35.20 | 32.10 | 32.90 | 32.90 | - | 4,946 |
| Mar 10, 2026 | 31.30 | 33.00 | 31.30 | 32.90 | 32.90 | 4.78% | 17,182 |
| Mar 9, 2026 | 30.80 | 32.20 | 29.50 | 31.40 | 31.40 | 1.95% | 3,744 |
| Mar 8, 2026 | 31.60 | 32.70 | 30.50 | 30.80 | 30.80 | -4.94% | 5,335 |