Meghna Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	38.50	39.20	38.00	38.20	38.20	-0.78%	814,003
Sep 2, 2026	38.50	38.70	37.00	38.50	38.50	4.05%	615,410
Sep 1, 2026	37.00	37.50	36.80	37.00	37.00	1.65%	243,723
Aug 31, 2026	36.40	37.20	35.90	36.40	36.40	-	498,994
Aug 30, 2026	37.00	37.60	36.10	36.40	36.40	-1.62%	250,189
Aug 27, 2026	37.90	38.20	36.80	37.00	37.00	-0.54%	320,207
Aug 25, 2026	38.10	38.30	37.00	37.20	37.20	-0.53%	378,959
Aug 24, 2026	38.50	38.90	37.30	37.40	37.40	-2.86%	610,182
Aug 23, 2026	39.60	40.10	38.20	38.50	38.50	-2.78%	550,279
Aug 20, 2026	39.10	39.90	38.60	39.60	39.60	2.59%	673,478
Aug 19, 2026	38.80	39.90	37.70	38.60	38.60	-0.52%	769,322
Aug 18, 2026	38.80	41.00	38.50	38.80	38.80	-3.48%	952,579
Aug 17, 2026	40.20	42.50	40.00	40.20	40.20	-2.66%	1,697,681
Aug 16, 2026	40.90	41.50	40.50	41.30	41.30	3.25%	2,784,684
Aug 13, 2026	40.00	40.50	39.50	40.00	40.00	-	820,039
Aug 12, 2026	40.90	41.40	39.50	40.00	40.00	-1.23%	1,961,605
Aug 11, 2026	40.50	42.40	40.20	40.50	40.50	-1.46%	2,551,907
Aug 10, 2026	41.10	41.50	38.60	41.10	41.10	6.48%	3,064,004
Aug 9, 2026	39.60	39.60	38.30	38.60	38.60	-2.53%	1,110,519
Aug 6, 2026	39.80	40.50	39.30	39.60	39.60	-	2,264,806
Aug 4, 2026	38.70	39.80	38.50	39.60	39.60	2.86%	1,285,286
Aug 3, 2026	38.50	39.70	38.30	38.50	38.50	-1.28%	1,044,313
Aug 2, 2026	39.50	40.00	38.70	39.00	39.00	-0.76%	1,384,426
Jul 30, 2026	40.60	40.60	38.90	39.30	39.30	-1.50%	1,632,608
Jul 29, 2026	38.10	40.90	38.10	39.90	39.90	4.72%	2,615,172
Jul 28, 2026	37.80	38.70	37.40	38.10	38.10	0.79%	1,708,647
Jul 27, 2026	38.30	39.40	37.60	37.80	37.80	-1.31%	1,457,909
Jul 26, 2026	37.60	39.20	37.30	38.30	38.30	3.23%	2,031,693
Jul 23, 2026	37.10	38.10	36.20	37.10	37.10	1.37%	1,347,873
Jul 22, 2026	37.80	38.40	36.20	36.60	36.60	-2.92%	1,984,385
Jul 21, 2026	37.70	40.30	37.20	37.70	37.70	0.80%	2,515,351
Jul 20, 2026	38.80	39.10	35.50	37.40	37.40	-4.35%	2,703,180
Jul 19, 2026	42.00	43.40	38.80	39.10	39.10	-8.86%	4,828,740
Jul 16, 2026	41.80	43.20	41.10	42.90	42.90	2.88%	2,829,619
Jul 15, 2026	42.70	43.70	41.00	41.70	41.70	-2.11%	4,150,389
Jul 14, 2026	42.60	45.10	41.90	42.60	42.60	-4.91%	3,459,728
Jul 13, 2026	42.50	45.60	39.00	44.80	44.80	7.95%	5,109,287
Jul 12, 2026	41.00	41.50	40.70	41.50	41.50	9.79%	4,920,161
Jul 9, 2026	34.60	37.80	34.60	37.80	37.80	9.88%	6,111,752
Jul 8, 2026	35.00	35.30	34.30	34.40	34.40	-1.15%	773,135
Jul 7, 2026	34.70	35.80	34.70	34.80	34.80	-	1,434,949
Jul 6, 2026	34.70	35.40	34.10	34.80	34.80	1.75%	786,191
Jul 5, 2026	35.40	36.00	34.00	34.20	34.20	-2.01%	1,699,985
Jul 2, 2026	34.90	35.80	33.90	34.90	34.90	3.25%	1,792,422
Jun 30, 2026	33.80	34.20	33.70	33.80	33.80	0.30%	509,461
Jun 29, 2026	33.50	34.10	33.50	33.70	33.70	0.60%	496,560
Jun 28, 2026	34.00	34.30	33.30	33.50	33.50	-0.59%	686,362
Jun 25, 2026	33.30	34.40	33.30	33.70	33.70	1.20%	1,152,274
Jun 24, 2026	33.60	33.90	33.10	33.30	33.30	-0.89%	562,557
Jun 23, 2026	32.70	33.80	32.70	33.60	33.60	2.75%	508,580