Meghna Insurance PLC. (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 31.80
+0.30 (0.95%)
At close: Oct 15, 2026
Meghna Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 31.80 | 32.00 | 30.90 | 31.80 | 31.80 | 0.95% | 282,705 |
| Oct 14, 2026 | 30.00 | 31.60 | 30.00 | 31.50 | 31.50 | 5.35% | 554,057 |
| Oct 13, 2026 | 29.40 | 30.10 | 29.30 | 29.90 | 29.90 | 2.40% | 324,773 |
| Oct 12, 2026 | 29.20 | 30.60 | 29.00 | 29.20 | 29.20 | -4.58% | 235,586 |
| Oct 11, 2026 | 32.20 | 32.20 | 30.50 | 30.60 | 30.60 | -4.67% | 210,284 |
| Oct 8, 2026 | 32.30 | 32.70 | 32.00 | 32.10 | 32.10 | -0.31% | 194,021 |
| Oct 7, 2026 | 32.30 | 32.90 | 31.80 | 32.20 | 32.20 | -0.31% | 344,943 |
| Oct 6, 2026 | 33.90 | 33.90 | 31.90 | 32.30 | 32.30 | -3.29% | 206,958 |
| Oct 5, 2026 | 33.40 | 35.30 | 33.20 | 33.40 | 33.40 | -3.47% | 175,084 |
| Oct 4, 2026 | 35.20 | 35.80 | 34.50 | 34.60 | 34.60 | -2.26% | 257,132 |
| Oct 1, 2026 | 35.40 | 36.40 | 35.10 | 35.40 | 35.40 | -1.67% | 447,933 |
| Sep 30, 2026 | 36.00 | 36.20 | 35.70 | 36.00 | 36.00 | 0.84% | 264,177 |
| Sep 29, 2026 | 36.40 | 36.50 | 35.60 | 35.70 | 35.70 | -0.83% | 386,148 |
| Sep 28, 2026 | 35.60 | 36.80 | 35.20 | 36.00 | 36.00 | 1.12% | 886,312 |
| Sep 27, 2026 | 36.00 | 36.40 | 35.30 | 35.60 | 35.60 | -1.11% | 297,563 |
| Sep 24, 2026 | 36.00 | 36.60 | 35.90 | 36.00 | 36.00 | 0.56% | 425,494 |
| Sep 23, 2026 | 36.20 | 36.40 | 35.70 | 35.80 | 35.80 | -1.10% | 588,558 |
| Sep 22, 2026 | 36.20 | 36.80 | 36.00 | 36.20 | 36.20 | - | 553,413 |
| Sep 21, 2026 | 35.10 | 36.50 | 35.00 | 36.20 | 36.20 | 3.13% | 881,404 |
| Sep 20, 2026 | 35.40 | 35.40 | 34.60 | 35.10 | 35.10 | 1.45% | 282,700 |
| Sep 17, 2026 | 34.20 | 35.00 | 33.40 | 34.60 | 34.60 | 2.06% | 244,848 |
| Sep 16, 2026 | 33.90 | 34.80 | 33.70 | 33.90 | 33.90 | -0.29% | 432,941 |
| Sep 15, 2026 | 34.00 | 34.30 | 32.90 | 34.00 | 34.00 | 3.98% | 292,182 |
| Sep 14, 2026 | 34.40 | 34.40 | 32.40 | 32.70 | 32.70 | -3.82% | 342,210 |
| Sep 13, 2026 | 35.10 | 35.20 | 33.80 | 34.00 | 34.00 | -2.86% | 356,590 |
| Sep 10, 2026 | 36.00 | 36.00 | 34.70 | 35.00 | 35.00 | -1.41% | 380,518 |
| Sep 9, 2026 | 35.60 | 35.80 | 34.00 | 35.50 | 35.50 | - | 659,430 |
| Sep 8, 2026 | 35.50 | 37.40 | 35.00 | 35.50 | 35.50 | -2.74% | 373,228 |
| Sep 7, 2026 | 36.50 | 36.90 | 34.80 | 36.50 | 36.50 | 0.83% | 538,992 |
| Sep 6, 2026 | 38.50 | 38.50 | 35.90 | 36.20 | 36.20 | -5.24% | 568,538 |
| 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 |