Meghna Insurance PLC. (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 30.50
+0.50 (1.67%)
At close: Nov 4, 2026
Meghna Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.50 | 30.80 | 30.20 | 30.50 | 30.50 | 1.67% | 265,604 |
| Nov 3, 2026 | 30.90 | 31.00 | 29.60 | 30.00 | 30.00 | -2.91% | 516,192 |
| Nov 2, 2026 | 31.20 | 31.90 | 30.60 | 30.90 | 30.90 | -1.28% | 381,541 |
| Nov 1, 2026 | 30.00 | 31.50 | 29.60 | 31.30 | 31.30 | 4.33% | 666,978 |
| Oct 29, 2026 | 30.20 | 30.20 | 29.70 | 30.00 | 30.00 | -2.60% | 483,510 |
| Oct 28, 2026 | 30.00 | 30.90 | 29.80 | 30.80 | 30.80 | 3.01% | 278,477 |
| Oct 27, 2026 | 29.50 | 30.50 | 29.40 | 29.90 | 29.90 | -0.66% | 187,968 |
| Oct 26, 2026 | 30.60 | 30.90 | 29.90 | 30.10 | 30.10 | -2.27% | 223,205 |
| Oct 25, 2026 | 32.00 | 32.40 | 30.60 | 30.80 | 30.80 | -3.75% | 376,768 |
| Oct 19, 2026 | 32.00 | 32.10 | 31.60 | 32.00 | 32.00 | 1.59% | 185,554 |
| Oct 17, 2026 | 31.80 | 32.30 | 31.10 | 31.50 | 31.50 | -0.94% | 340,346 |
| 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 |