Meghna Insurance PLC. (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 25.40
-0.40 (-1.55%)
At close: Dec 4, 2025
Meghna Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.40 | 25.90 | 25.10 | 25.40 | 25.40 | -1.55% | 208,483 |
| Dec 3, 2025 | 26.10 | 26.60 | 25.60 | 25.80 | 25.80 | -0.39% | 360,531 |
| Dec 2, 2025 | 25.50 | 26.10 | 25.20 | 25.90 | 25.90 | 2.78% | 356,921 |
| Dec 1, 2025 | 25.20 | 26.20 | 25.00 | 25.20 | 25.20 | -3.08% | 303,746 |
| Nov 30, 2025 | 26.80 | 26.80 | 25.80 | 26.00 | 26.00 | -2.99% | 680,401 |
| Nov 27, 2025 | 26.20 | 26.90 | 26.20 | 26.80 | 26.80 | - | 379,883 |
| Nov 26, 2025 | 25.70 | 27.00 | 25.30 | 26.80 | 26.80 | 4.28% | 884,889 |
| Nov 25, 2025 | 25.50 | 26.10 | 25.50 | 25.70 | 25.70 | -0.39% | 574,400 |
| Nov 24, 2025 | 25.80 | 26.10 | 24.80 | 25.80 | 25.80 | 4.45% | 593,756 |
| Nov 23, 2025 | 23.90 | 24.90 | 23.90 | 24.70 | 24.70 | 2.07% | 291,196 |
| Nov 20, 2025 | 24.20 | 24.90 | 24.00 | 24.20 | 24.20 | -2.02% | 457,753 |
| Nov 19, 2025 | 24.60 | 25.00 | 24.00 | 24.70 | 24.70 | 1.23% | 333,534 |
| Nov 18, 2025 | 24.40 | 25.00 | 24.00 | 24.40 | 24.40 | 2.09% | 431,578 |
| Nov 17, 2025 | 23.40 | 24.10 | 22.90 | 23.90 | 23.90 | 2.14% | 372,929 |
| Nov 16, 2025 | 22.20 | 23.70 | 21.90 | 23.40 | 23.40 | 5.41% | 262,961 |
| Nov 13, 2025 | 23.80 | 23.80 | 21.70 | 22.20 | 22.20 | -7.88% | 451,092 |
| Nov 12, 2025 | 25.00 | 25.30 | 23.90 | 24.10 | 24.10 | -3.60% | 294,607 |
| Nov 11, 2025 | 24.90 | 25.40 | 24.70 | 25.00 | 25.00 | 0.40% | 184,302 |
| Nov 10, 2025 | 25.40 | 25.60 | 24.70 | 24.90 | 24.90 | -1.97% | 215,653 |
| Nov 9, 2025 | 26.20 | 26.70 | 25.20 | 25.40 | 25.40 | -3.05% | 290,370 |
| Nov 6, 2025 | 26.30 | 26.50 | 25.60 | 26.20 | 26.20 | -0.76% | 269,298 |
| Nov 5, 2025 | 26.80 | 27.20 | 26.30 | 26.40 | 26.40 | -1.49% | 519,653 |
| Nov 4, 2025 | 27.50 | 27.70 | 26.60 | 26.80 | 26.80 | -1.47% | 577,287 |
| Nov 3, 2025 | 28.50 | 28.50 | 27.10 | 27.20 | 27.20 | -3.20% | 586,271 |
| Nov 2, 2025 | 28.80 | 29.00 | 27.90 | 28.10 | 28.10 | -2.09% | 537,821 |
| Oct 30, 2025 | 28.60 | 28.90 | 28.30 | 28.70 | 28.70 | 2.14% | 634,416 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | -2.77% | 614,165 |
| Oct 28, 2025 | 29.30 | 29.40 | 28.60 | 28.90 | 28.90 | - | 737,260 |
| Oct 27, 2025 | 29.20 | 29.70 | 28.80 | 28.90 | 28.90 | -1.03% | 1,170,539 |
| Oct 26, 2025 | 28.40 | 29.70 | 28.20 | 29.20 | 29.20 | 2.82% | 1,311,232 |
| Oct 23, 2025 | 28.70 | 28.80 | 27.60 | 28.40 | 28.40 | -1.05% | 872,263 |
| Oct 22, 2025 | 27.10 | 29.00 | 26.90 | 28.70 | 28.70 | 5.13% | 768,424 |
| Oct 21, 2025 | 28.60 | 29.10 | 27.10 | 27.30 | 27.30 | -4.55% | 1,326,748 |
| Oct 20, 2025 | 28.50 | 29.20 | 28.20 | 28.60 | 28.60 | -1.04% | 844,021 |
| Oct 19, 2025 | 29.00 | 30.40 | 28.00 | 28.90 | 28.90 | 0.35% | 2,854,312 |
| Oct 16, 2025 | 28.00 | 29.30 | 27.80 | 28.80 | 28.80 | 4.35% | 1,549,711 |
| Oct 15, 2025 | 27.50 | 28.20 | 27.00 | 27.60 | 27.60 | 1.10% | 748,990 |
| Oct 14, 2025 | 28.30 | 29.70 | 27.00 | 27.30 | 27.30 | -3.19% | 1,796,727 |
| Oct 13, 2025 | 26.90 | 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 |