Meghna Insurance Company Limited (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 27.00
-1.00 (-3.57%)
At close: Oct 9, 2025
Meghna Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 28.20 | 28.50 | 26.50 | 28.20 | 28.20 | 6.42% | 1,226,705 |
| Oct 12, 2025 | 27.00 | 27.50 | 26.10 | 26.50 | 26.50 | -1.85% | 604,291 |
| Oct 9, 2025 | 28.00 | 28.10 | 26.90 | 27.00 | 27.00 | -3.57% | 943,323 |
| Oct 8, 2025 | 28.50 | 30.10 | 27.50 | 28.00 | 28.00 | -1.06% | 1,701,788 |
| Oct 7, 2025 | 25.80 | 28.30 | 25.80 | 28.30 | 28.30 | 9.69% | 2,277,990 |
| Oct 6, 2025 | 26.00 | 26.30 | 25.60 | 25.80 | 25.80 | -0.77% | 447,045 |
| Oct 5, 2025 | 25.30 | 26.10 | 25.30 | 26.00 | 26.00 | 1.96% | 291,191 |
| Sep 30, 2025 | 25.40 | 25.90 | 25.30 | 25.50 | 25.50 | 0.39% | 206,167 |
| Sep 29, 2025 | 25.50 | 25.50 | 24.80 | 25.40 | 25.40 | 1.60% | 230,734 |
| Sep 28, 2025 | 26.30 | 26.30 | 24.90 | 25.00 | 25.00 | -2.34% | 143,526 |
| Sep 25, 2025 | 26.00 | 26.30 | 25.30 | 25.60 | 25.60 | -1.16% | 259,560 |
| Sep 24, 2025 | 25.30 | 25.90 | 25.10 | 25.90 | 25.90 | 2.37% | 134,644 |
| Sep 23, 2025 | 25.20 | 25.50 | 24.70 | 25.30 | 25.30 | 2.02% | 70,033 |
| Sep 22, 2025 | 25.60 | 25.60 | 24.50 | 24.80 | 24.80 | -1.59% | 124,666 |
| Sep 21, 2025 | 26.00 | 26.10 | 25.00 | 25.20 | 25.20 | -2.33% | 149,025 |
| Sep 18, 2025 | 26.20 | 26.30 | 25.70 | 25.80 | 25.80 | -1.53% | 116,488 |
| Sep 17, 2025 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | - | 91,674 |
| Sep 16, 2025 | 26.30 | 26.50 | 26.10 | 26.20 | 26.20 | 0.77% | 149,171 |
| Sep 15, 2025 | 26.40 | 26.40 | 25.70 | 26.00 | 26.00 | - | 136,468 |
| Sep 14, 2025 | 26.50 | 27.00 | 25.90 | 26.00 | 26.00 | -2.26% | 157,399 |
| Sep 11, 2025 | 26.50 | 27.00 | 26.00 | 26.60 | 26.60 | 0.38% | 208,162 |
| Sep 10, 2025 | 27.50 | 27.50 | 26.20 | 26.50 | 26.50 | -2.93% | 489,296 |
| Sep 9, 2025 | 28.30 | 28.50 | 27.20 | 27.30 | 27.30 | -3.53% | 449,170 |
| Sep 8, 2025 | 29.40 | 29.40 | 28.10 | 28.30 | 28.30 | -1.05% | 646,969 |
| Sep 7, 2025 | 27.70 | 29.20 | 27.70 | 28.60 | 28.60 | 3.25% | 1,167,462 |
| Sep 4, 2025 | 27.50 | 28.00 | 27.50 | 27.70 | 27.70 | 1.47% | 494,330 |
| Sep 3, 2025 | 27.20 | 27.70 | 27.20 | 27.30 | 27.30 | -0.36% | 499,036 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | 0.37% | 271,893 |
| Sep 1, 2025 | 27.30 | 28.00 | 27.00 | 27.30 | 27.30 | 1.49% | 1,056,622 |
| Aug 31, 2025 | 26.90 | 27.20 | 26.30 | 26.90 | 26.90 | 0.37% | 391,229 |
| Aug 28, 2025 | 27.10 | 27.40 | 26.70 | 26.80 | 26.80 | -0.74% | 434,118 |
| Aug 27, 2025 | 27.00 | 27.70 | 26.90 | 27.00 | 27.00 | 0.37% | 524,913 |
| Aug 26, 2025 | 28.20 | 28.20 | 26.60 | 26.90 | 26.90 | -3.24% | 773,780 |
| Aug 25, 2025 | 27.50 | 28.50 | 27.20 | 27.80 | 27.80 | 2.21% | 1,320,536 |
| Aug 24, 2025 | 26.60 | 27.80 | 26.30 | 27.20 | 27.20 | 2.26% | 1,068,087 |
| Aug 21, 2025 | 27.10 | 27.30 | 26.30 | 26.60 | 26.60 | -0.75% | 551,030 |
| Aug 20, 2025 | 25.60 | 27.10 | 25.60 | 26.80 | 26.80 | 4.69% | 1,104,831 |
| Aug 19, 2025 | 25.30 | 26.40 | 25.30 | 25.60 | 25.60 | -0.39% | 567,365 |
| Aug 18, 2025 | 25.20 | 26.00 | 25.10 | 25.70 | 25.70 | 1.98% | 351,714 |
| Aug 17, 2025 | 25.70 | 25.70 | 25.10 | 25.20 | 25.20 | -0.79% | 250,321 |
| Aug 14, 2025 | 26.10 | 26.10 | 25.30 | 25.40 | 25.40 | -0.78% | 205,433 |
| Aug 13, 2025 | 26.10 | 26.40 | 25.40 | 25.60 | 25.60 | -1.92% | 586,855 |
| Aug 12, 2025 | 25.00 | 26.30 | 25.00 | 26.10 | 26.10 | 3.98% | 690,095 |
| Aug 11, 2025 | 25.20 | 25.30 | 24.70 | 25.10 | 25.10 | 0.80% | 262,413 |
| Aug 10, 2025 | 25.20 | 25.50 | 24.70 | 24.90 | 24.90 | -1.58% | 448,928 |
| Aug 7, 2025 | 26.00 | 26.10 | 25.20 | 25.30 | 25.30 | -2.69% | 335,081 |
| Aug 6, 2025 | 26.50 | 26.60 | 25.70 | 26.00 | 26.00 | -1.14% | 441,328 |
| Aug 4, 2025 | 26.40 | 26.60 | 26.00 | 26.30 | 26.30 | 0.77% | 343,924 |
| Aug 3, 2025 | 26.80 | 26.80 | 26.00 | 26.10 | 26.10 | -1.14% | 592,437 |
| Jul 31, 2025 | 26.90 | 27.50 | 26.30 | 26.40 | 26.40 | -1.86% | 750,799 |