Meghna Insurance Company Limited (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 26.40
-0.50 (-1.86%)
At close: Jul 31, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.90 | 27.50 | 26.30 | 26.40 | 26.40 | -1.86% | 750,799 |
| Jul 30, 2025 | 27.10 | 27.50 | 26.60 | 26.90 | 26.90 | - | 751,264 |
| Jul 29, 2025 | 27.00 | 27.80 | 26.10 | 26.90 | 26.90 | 2.28% | 1,445,340 |
| Jul 28, 2025 | 27.30 | 27.70 | 26.10 | 26.30 | 26.30 | -3.66% | 767,093 |
| Jul 27, 2025 | 26.40 | 27.50 | 26.40 | 27.30 | 27.30 | 3.41% | 1,329,339 |
| Jul 24, 2025 | 25.00 | 26.50 | 25.00 | 26.40 | 26.40 | 5.60% | 1,448,334 |
| Jul 23, 2025 | 24.70 | 25.50 | 24.50 | 25.00 | 25.00 | 2.04% | 578,606 |
| Jul 22, 2025 | 24.80 | 25.10 | 24.40 | 24.50 | 24.50 | -1.61% | 335,257 |
| Jul 21, 2025 | 25.10 | 25.40 | 24.70 | 24.90 | 24.90 | -0.80% | 653,089 |
| Jul 20, 2025 | 25.60 | 25.70 | 25.00 | 25.10 | 25.10 | -0.79% | 434,645 |
| Jul 17, 2025 | 25.80 | 25.90 | 25.10 | 25.30 | 25.30 | -1.56% | 844,693 |
| Jul 16, 2025 | 24.70 | 25.90 | 24.70 | 25.70 | 25.70 | 4.90% | 1,440,209 |
| Jul 15, 2025 | 24.50 | 24.80 | 24.30 | 24.50 | 24.50 | -0.41% | 594,020 |
| Jul 14, 2025 | 23.90 | 25.10 | 23.90 | 24.60 | 24.60 | 2.07% | 926,085 |
| Jul 13, 2025 | 24.10 | 24.60 | 23.60 | 24.10 | 24.10 | -0.41% | 666,468 |
| Jul 10, 2025 | 24.50 | 24.70 | 24.00 | 24.20 | 24.20 | -0.82% | 725,806 |
| Jul 9, 2025 | 24.60 | 24.80 | 24.00 | 24.40 | 24.40 | -1.21% | 826,559 |
| Jul 8, 2025 | 24.50 | 25.40 | 24.00 | 24.70 | 24.70 | 1.23% | 1,106,978 |
| Jul 7, 2025 | 24.20 | 24.60 | 23.50 | 24.40 | 24.40 | 0.41% | 1,018,100 |
| Jul 3, 2025 | 24.00 | 24.60 | 23.10 | 24.30 | 24.30 | 3.85% | 965,972 |
| Jul 2, 2025 | 21.80 | 23.40 | 21.50 | 23.40 | 23.40 | 9.86% | 1,625,946 |
| Jun 30, 2025 | 21.20 | 21.70 | 21.10 | 21.30 | 21.30 | -0.93% | 382,801 |
| Jun 29, 2025 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | -0.46% | 352,237 |
| Jun 26, 2025 | 21.00 | 22.00 | 21.00 | 21.60 | 21.60 | 3.35% | 277,159 |
| Jun 25, 2025 | 21.30 | 21.50 | 20.80 | 20.90 | 20.90 | 0.48% | 356,214 |
| Jun 24, 2025 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | 0.48% | 388,393 |
| Jun 23, 2025 | 21.20 | 21.20 | 20.30 | 20.70 | 20.70 | 0.49% | 103,219 |
| Jun 22, 2025 | 21.50 | 21.50 | 20.50 | 20.60 | 20.60 | -5.07% | 172,622 |
| Jun 19, 2025 | 22.20 | 22.90 | 21.60 | 21.70 | 21.70 | -2.25% | 191,575 |
| Jun 18, 2025 | 21.30 | 22.40 | 21.30 | 22.20 | 22.20 | 4.23% | 334,612 |
| Jun 17, 2025 | 21.60 | 22.10 | 21.10 | 21.30 | 21.30 | -0.47% | 312,579 |
| Jun 16, 2025 | 21.50 | 21.50 | 20.70 | 21.40 | 21.40 | 2.88% | 124,130 |
| Jun 15, 2025 | 21.00 | 21.20 | 20.40 | 20.80 | 20.80 | -1.42% | 71,423 |
| Jun 4, 2025 | 20.90 | 21.30 | 20.40 | 21.10 | 21.10 | 2.43% | 35,923 |
| Jun 3, 2025 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | -1.44% | 21,133 |
| Jun 2, 2025 | 20.30 | 21.30 | 20.30 | 20.90 | 20.90 | 0.48% | 47,490 |
| Jun 1, 2025 | 19.80 | 20.90 | 19.80 | 20.80 | 20.80 | 1.46% | 24,462 |
| May 29, 2025 | 21.20 | 21.20 | 20.10 | 20.50 | 20.50 | -5.96% | 113,955 |
| May 27, 2025 | 21.80 | 22.20 | 21.70 | 21.80 | 20.80 | - | 104,189 |
| May 26, 2025 | 22.00 | 22.00 | 21.20 | 21.80 | 20.80 | 0.93% | 71,802 |
| May 25, 2025 | 22.50 | 22.80 | 21.50 | 21.60 | 20.61 | -1.37% | 96,005 |
| May 24, 2025 | 22.50 | 22.50 | 21.80 | 21.90 | 20.90 | -1.79% | 43,601 |
| May 22, 2025 | 23.10 | 23.10 | 22.20 | 22.30 | 21.28 | -1.76% | 76,949 |
| May 21, 2025 | 22.50 | 22.90 | 22.50 | 22.70 | 21.66 | 0.89% | 47,300 |
| May 20, 2025 | 22.90 | 23.70 | 22.20 | 22.50 | 21.47 | -1.32% | 72,274 |
| May 19, 2025 | 23.10 | 23.20 | 22.30 | 22.80 | 21.75 | 0.44% | 31,868 |
| May 18, 2025 | 23.20 | 23.60 | 22.50 | 22.70 | 21.66 | - | 96,164 |
| May 15, 2025 | 23.30 | 23.30 | 22.60 | 22.70 | 21.66 | -0.87% | 33,570 |
| May 14, 2025 | 22.90 | 23.50 | 22.80 | 22.90 | 21.85 | -1.29% | 80,854 |
| May 13, 2025 | 23.80 | 24.00 | 23.00 | 23.20 | 22.14 | -4.13% | 207,241 |