Meghna Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	33.10	33.70	32.50	32.70	32.70	-1.21%	653,123
Jun 21, 2026	34.50	34.70	32.80	33.10	33.10	-3.50%	1,145,629
Jun 18, 2026	34.30	35.30	34.00	34.30	34.30	-0.29%	803,987
Jun 17, 2026	34.40	35.90	34.10	34.40	34.40	-1.71%	1,536,952
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