Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 65.20
-1.00 (-1.51%)
At close: Sep 3, 2025
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 66.10 | 67.80 | 64.80 | 65.20 | 65.20 | -1.51% | 877,919 |
| Sep 2, 2025 | 65.50 | 67.80 | 64.60 | 66.20 | 66.20 | 1.69% | 956,435 |
| Sep 1, 2025 | 64.50 | 67.20 | 64.20 | 65.10 | 65.10 | 2.68% | 1,155,449 |
| Aug 31, 2025 | 63.00 | 65.00 | 62.70 | 63.40 | 63.40 | 0.79% | 1,026,092 |
| Aug 28, 2025 | 64.50 | 65.40 | 62.60 | 62.90 | 62.90 | -1.10% | 807,715 |
| Aug 27, 2025 | 62.00 | 64.00 | 61.50 | 63.60 | 63.60 | 4.61% | 1,165,552 |
| Aug 26, 2025 | 61.50 | 63.30 | 60.50 | 60.80 | 60.80 | -0.33% | 1,136,989 |
| Aug 25, 2025 | 62.00 | 63.50 | 60.60 | 61.00 | 61.00 | -0.65% | 1,250,758 |
| Aug 24, 2025 | 59.30 | 62.90 | 59.00 | 61.40 | 61.40 | 4.96% | 1,480,422 |
| Aug 21, 2025 | 58.50 | 59.40 | 57.40 | 58.50 | 58.50 | - | 482,693 |
| Aug 20, 2025 | 57.30 | 59.90 | 57.00 | 58.50 | 58.50 | 3.17% | 1,051,990 |
| Aug 19, 2025 | 58.30 | 58.30 | 56.40 | 56.70 | 56.70 | -1.22% | 554,046 |
| Aug 18, 2025 | 56.90 | 57.80 | 56.80 | 57.40 | 57.40 | 1.41% | 288,239 |
| Aug 17, 2025 | 58.20 | 58.70 | 56.30 | 56.60 | 56.60 | -2.58% | 425,113 |
| Aug 14, 2025 | 58.00 | 59.10 | 57.40 | 58.10 | 58.10 | 0.35% | 452,700 |
| Aug 13, 2025 | 56.50 | 59.30 | 56.40 | 57.90 | 57.90 | 3.02% | 926,275 |
| Aug 12, 2025 | 55.40 | 56.50 | 55.00 | 56.20 | 56.20 | 1.44% | 319,405 |
| Aug 11, 2025 | 56.40 | 56.40 | 54.80 | 55.40 | 55.40 | -1.60% | 297,425 |
| Aug 10, 2025 | 55.00 | 59.20 | 55.00 | 56.30 | 56.30 | -3.60% | 627,918 |
| Aug 7, 2025 | 58.40 | 60.00 | 57.70 | 58.40 | 58.40 | 0.52% | 748,540 |
| Aug 6, 2025 | 58.40 | 58.80 | 56.50 | 58.10 | 58.10 | 1.40% | 677,242 |
| Aug 4, 2025 | 59.30 | 59.30 | 56.60 | 57.30 | 57.30 | -1.21% | 582,062 |
| Aug 3, 2025 | 56.00 | 58.30 | 55.50 | 58.00 | 58.00 | 5.07% | 710,956 |
| Jul 31, 2025 | 55.00 | 56.30 | 54.60 | 55.20 | 55.20 | 0.73% | 460,324 |
| Jul 30, 2025 | 54.60 | 55.10 | 53.80 | 54.80 | 54.80 | 1.29% | 264,081 |
| Jul 29, 2025 | 55.80 | 55.80 | 53.70 | 54.10 | 54.10 | -2.52% | 483,448 |
| Jul 28, 2025 | 56.90 | 57.00 | 54.20 | 55.50 | 55.50 | -0.89% | 748,448 |
| Jul 27, 2025 | 52.60 | 56.50 | 52.60 | 56.00 | 56.00 | 6.67% | 2,076,063 |
| Jul 24, 2025 | 51.80 | 52.70 | 51.10 | 52.50 | 52.50 | 2.74% | 678,064 |
| Jul 23, 2025 | 50.00 | 51.90 | 50.00 | 51.10 | 51.10 | -1.35% | 386,258 |
| Jul 21, 2025 | 52.10 | 52.80 | 51.60 | 51.80 | 50.30 | 0.39% | 693,373 |
| Jul 20, 2025 | 50.90 | 52.10 | 50.50 | 51.60 | 50.11 | 1.78% | 445,306 |
| Jul 17, 2025 | 52.10 | 52.80 | 50.50 | 50.70 | 49.23 | -3.06% | 423,231 |
| Jul 16, 2025 | 51.40 | 52.60 | 50.70 | 52.30 | 50.79 | 2.15% | 630,618 |
| Jul 15, 2025 | 49.50 | 51.60 | 48.60 | 51.20 | 49.72 | 4.70% | 591,283 |
| Jul 14, 2025 | 48.10 | 49.60 | 48.10 | 48.90 | 47.48 | 0.82% | 285,950 |
| Jul 13, 2025 | 49.00 | 49.20 | 48.20 | 48.50 | 47.10 | -0.82% | 206,613 |
| Jul 10, 2025 | 49.00 | 49.80 | 48.70 | 48.90 | 47.48 | -1.01% | 320,086 |
| Jul 9, 2025 | 48.60 | 50.30 | 48.10 | 49.40 | 47.97 | 2.28% | 738,421 |
| Jul 8, 2025 | 47.20 | 48.80 | 47.00 | 48.30 | 46.90 | 2.33% | 361,486 |
| Jul 7, 2025 | 46.40 | 47.40 | 46.40 | 47.20 | 45.83 | 1.07% | 260,480 |
| Jul 3, 2025 | 47.40 | 47.50 | 46.20 | 46.70 | 45.35 | -0.64% | 160,308 |
| Jul 2, 2025 | 45.70 | 48.00 | 45.70 | 47.00 | 45.64 | 4.44% | 546,692 |
| Jun 30, 2025 | 45.50 | 45.70 | 44.70 | 45.00 | 43.70 | -1.32% | 163,131 |
| Jun 29, 2025 | 46.00 | 46.30 | 45.50 | 45.60 | 44.28 | -0.44% | 155,926 |
| Jun 26, 2025 | 44.90 | 46.00 | 44.80 | 45.80 | 44.47 | 0.44% | 183,026 |
| Jun 25, 2025 | 45.10 | 45.80 | 44.50 | 45.60 | 44.28 | 2.24% | 160,045 |
| Jun 24, 2025 | 45.40 | 45.40 | 44.50 | 44.60 | 43.31 | 0.45% | 46,863 |
| Jun 23, 2025 | 44.30 | 44.80 | 43.90 | 44.40 | 43.11 | 0.91% | 111,891 |
| Jun 22, 2025 | 44.80 | 45.40 | 43.90 | 44.00 | 42.73 | -2.44% | 101,017 |