Meghna Insurance PLC. (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 36.00
+0.20 (0.56%)
At close: Sep 24, 2026
Meghna Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |