Meghna Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	35.00	35.50	34.40	35.00	35.00	-0.85%	1,883,855
Jun 15, 2026	35.30	36.70	34.30	35.30	35.30	3.22%	4,829,743
Jun 14, 2026	33.30	34.40	31.60	34.20	34.20	3.32%	2,227,812
Jun 11, 2026	33.10	34.20	32.80	33.10	33.10	-0.30%	2,099,742
Jun 10, 2026	33.90	34.10	32.80	33.20	33.20	-1.78%	1,672,215
Jun 9, 2026	33.10	34.90	33.00	33.80	33.80	2.42%	3,628,841
Jun 8, 2026	32.80	33.20	32.20	33.00	33.00	-	1,447,104
Jun 7, 2026	32.80	34.00	32.50	33.00	33.00	1.85%	3,156,492
Jun 4, 2026	31.50	32.80	31.00	32.40	32.40	2.86%	1,706,229
Jun 3, 2026	31.70	32.70	31.30	31.50	31.50	-0.63%	1,381,688
Jun 2, 2026	31.10	31.90	31.00	31.70	31.70	3.26%	1,061,559
Jun 1, 2026	31.40	31.80	30.60	30.70	30.70	-2.54%	829,968
May 24, 2026	32.40	32.40	31.30	31.50	31.50	-1.56%	747,525
May 23, 2026	32.60	32.90	31.90	32.00	32.00	-0.93%	1,416,722
May 21, 2026	33.50	33.50	32.10	32.30	32.30	-2.42%	1,485,377
May 20, 2026	33.00	34.40	32.60	33.10	33.10	0.61%	3,148,807
May 19, 2026	33.30	33.60	32.50	32.90	32.90	0.61%	1,447,817
May 18, 2026	32.90	34.90	31.90	32.70	32.70	0.31%	8,766,812
May 14, 2026	31.70	33.90	31.60	32.60	32.60	3.49%	6,730,058
May 13, 2026	31.50	31.80	30.00	31.50	31.50	6.42%	4,079,126
May 12, 2026	29.60	30.20	29.30	29.60	29.60	-0.34%	555,186
May 11, 2026	29.70	30.80	29.50	29.70	29.70	-	1,462,755
May 10, 2026	29.50	30.50	29.40	29.70	29.70	2.06%	1,545,727
May 7, 2026	28.30	29.30	28.30	29.10	29.10	2.83%	682,980
May 6, 2026	28.50	28.80	28.10	28.30	28.30	-0.70%	426,801
May 5, 2026	28.50	29.20	28.40	28.50	28.50	-1.38%	524,377
May 4, 2026	28.90	29.40	28.70	28.90	28.90	-	541,811
May 3, 2026	29.20	29.80	28.80	28.90	28.90	-1.70%	604,917
Apr 30, 2026	29.30	29.90	29.20	29.40	29.40	-0.34%	691,290
Apr 29, 2026	29.50	30.80	29.40	29.50	29.50	-2.96%	1,046,699
Apr 28, 2026	30.40	31.20	29.80	30.40	30.40	2.36%	3,264,755
Apr 27, 2026	29.70	30.40	29.50	29.70	29.70	-0.34%	1,586,120
Apr 26, 2026	30.50	30.90	29.60	29.80	29.80	-0.33%	1,349,539
Apr 23, 2026	30.00	30.30	28.80	29.90	29.90	1.36%	1,361,788
Apr 22, 2026	30.60	31.40	29.10	29.50	29.50	-1.34%	2,649,205
Apr 21, 2026	29.50	30.60	29.10	29.90	29.90	2.40%	1,376,464
Apr 20, 2026	29.90	30.40	29.10	29.20	29.20	-1.68%	976,389
Apr 19, 2026	29.30	30.70	29.30	29.70	29.70	1.37%	1,124,099
Apr 16, 2026	28.60	30.50	28.60	29.30	29.30	2.81%	2,234,176
Apr 15, 2026	28.30	29.00	28.20	28.50	28.50	0.71%	1,201,041
Apr 13, 2026	28.70	29.00	28.10	28.30	28.30	-1.05%	407,655
Apr 12, 2026	28.00	29.50	27.80	28.60	28.60	2.14%	930,768
Apr 9, 2026	28.00	28.90	27.90	28.00	28.00	-2.44%	546,085
Apr 8, 2026	28.70	28.90	28.30	28.70	28.70	2.87%	743,761
Apr 7, 2026	27.60	28.20	27.60	27.90	27.90	1.09%	610,365
Apr 6, 2026	27.70	28.20	27.50	27.60	27.60	1.47%	405,383
Apr 5, 2026	28.40	28.70	26.90	27.20	27.20	-5.56%	887,117
Apr 2, 2026	28.80	30.50	28.50	28.80	28.80	-3.68%	869,637
Apr 1, 2026	29.90	30.50	28.30	29.90	29.90	6.41%	1,264,658
Mar 31, 2026	28.00	28.40	27.80	28.10	28.10	0.72%	542,995