Meghna Insurance PLC. (DSE:MEGHNAINS)
Bangladesh · Delayed Price · Currency is BDT 31.50
-0.50 (-1.56%)
At close: May 24, 2026
Meghna Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 28.50 | 28.70 | 27.80 | 27.90 | 27.90 | -1.41% | 560,538 |
| Mar 29, 2026 | 28.60 | 28.80 | 28.00 | 28.30 | 28.30 | -1.05% | 358,313 |
| Mar 25, 2026 | 27.00 | 28.70 | 26.70 | 28.60 | 28.60 | 7.12% | 832,352 |
| Mar 24, 2026 | 26.70 | 27.30 | 26.30 | 26.70 | 26.70 | -1.48% | 334,566 |
| Mar 16, 2026 | 27.50 | 27.60 | 27.00 | 27.10 | 27.10 | -1.09% | 477,696 |
| Mar 15, 2026 | 28.30 | 28.40 | 27.20 | 27.40 | 27.40 | -2.49% | 238,932 |
| Mar 12, 2026 | 28.10 | 28.80 | 27.70 | 28.10 | 28.10 | 1.44% | 448,664 |
| Mar 11, 2026 | 27.70 | 28.00 | 27.40 | 27.70 | 27.70 | - | 223,938 |
| Mar 10, 2026 | 27.50 | 28.00 | 27.10 | 27.70 | 27.70 | 3.36% | 577,753 |
| Mar 9, 2026 | 26.60 | 27.00 | 25.70 | 26.80 | 26.80 | 4.28% | 178,219 |
| Mar 8, 2026 | 26.70 | 27.00 | 25.60 | 25.70 | 25.70 | -4.46% | 282,359 |
| Mar 5, 2026 | 26.90 | 27.80 | 26.70 | 26.90 | 26.90 | -0.74% | 275,501 |