Meghna Insurance Company Limited (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 27.30
+0.40 (1.49%)
At close: Sep 1, 2025
Meghna Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.70 | 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 |
| 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 |