Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 56.90
+0.10 (0.18%)
At close: Nov 2, 2025
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 56.20 | 57.50 | 55.50 | 55.70 | 55.70 | -2.11% | 113,396 |
| Nov 2, 2025 | 57.30 | 58.50 | 56.70 | 56.90 | 56.90 | 0.18% | 189,624 |
| Oct 30, 2025 | 54.70 | 57.10 | 54.40 | 56.80 | 56.80 | 4.03% | 210,257 |
| Oct 29, 2025 | 56.00 | 56.30 | 54.40 | 54.60 | 54.60 | -0.73% | 144,741 |
| Oct 28, 2025 | 55.90 | 56.20 | 54.90 | 55.00 | 55.00 | -1.61% | 114,959 |
| Oct 27, 2025 | 56.50 | 57.00 | 55.70 | 55.90 | 55.90 | -1.06% | 94,190 |
| Oct 26, 2025 | 57.90 | 57.90 | 56.30 | 56.50 | 56.50 | -1.40% | 81,773 |
| Oct 23, 2025 | 57.00 | 57.70 | 56.10 | 57.30 | 57.30 | 1.96% | 121,450 |
| Oct 22, 2025 | 55.80 | 57.00 | 55.30 | 56.20 | 56.20 | 0.72% | 60,737 |
| Oct 21, 2025 | 57.20 | 58.50 | 55.00 | 55.80 | 55.80 | -2.28% | 107,008 |
| Oct 20, 2025 | 55.80 | 57.60 | 55.50 | 57.10 | 57.10 | 2.70% | 109,584 |
| Oct 19, 2025 | 58.40 | 58.50 | 55.30 | 55.60 | 55.60 | -4.47% | 108,771 |
| Oct 16, 2025 | 59.60 | 59.60 | 57.60 | 58.20 | 58.20 | 0.69% | 115,552 |
| Oct 15, 2025 | 60.10 | 60.60 | 57.40 | 57.80 | 57.80 | -3.83% | 225,982 |
| Oct 14, 2025 | 62.50 | 62.60 | 59.60 | 60.10 | 60.10 | -1.96% | 197,296 |
| Oct 13, 2025 | 60.80 | 62.10 | 60.80 | 61.30 | 61.30 | 1.16% | 222,679 |
| Oct 12, 2025 | 60.30 | 62.40 | 60.00 | 60.60 | 60.60 | -0.16% | 218,440 |
| Oct 9, 2025 | 63.30 | 63.90 | 60.60 | 60.70 | 60.70 | -3.96% | 342,484 |
| Oct 8, 2025 | 65.30 | 65.50 | 62.90 | 63.20 | 63.20 | -2.62% | 406,452 |
| Oct 7, 2025 | 65.60 | 67.50 | 64.60 | 64.90 | 64.90 | -0.15% | 1,001,808 |
| Oct 6, 2025 | 64.30 | 65.60 | 63.70 | 65.00 | 65.00 | 1.72% | 551,690 |
| Oct 5, 2025 | 62.30 | 64.70 | 62.30 | 63.90 | 63.90 | 2.08% | 323,175 |
| Sep 30, 2025 | 62.40 | 65.30 | 62.20 | 62.60 | 62.60 | 1.29% | 592,109 |
| Sep 29, 2025 | 60.70 | 62.20 | 60.20 | 61.80 | 61.80 | 1.81% | 238,322 |
| Sep 28, 2025 | 61.20 | 61.20 | 60.20 | 60.70 | 60.70 | -0.82% | 102,193 |
| Sep 25, 2025 | 63.00 | 63.00 | 61.00 | 61.20 | 61.20 | -0.81% | 122,275 |
| Sep 24, 2025 | 60.20 | 62.00 | 60.20 | 61.70 | 61.70 | 2.49% | 225,517 |
| Sep 23, 2025 | 58.80 | 60.80 | 58.00 | 60.20 | 60.20 | 2.38% | 179,051 |
| Sep 22, 2025 | 58.00 | 60.30 | 57.10 | 58.80 | 58.80 | -0.51% | 246,007 |
| Sep 21, 2025 | 61.90 | 62.30 | 58.40 | 59.10 | 59.10 | -3.90% | 197,616 |
| Sep 18, 2025 | 63.00 | 63.00 | 61.20 | 61.50 | 61.50 | -1.76% | 257,760 |
| Sep 17, 2025 | 63.00 | 64.70 | 62.20 | 62.60 | 62.60 | 0.97% | 346,491 |
| Sep 16, 2025 | 63.30 | 63.30 | 61.80 | 62.00 | 62.00 | 0.98% | 368,989 |
| Sep 15, 2025 | 62.90 | 63.20 | 61.00 | 61.40 | 61.40 | -1.60% | 416,560 |
| Sep 14, 2025 | 65.30 | 65.60 | 61.60 | 62.40 | 62.40 | -4.00% | 336,530 |
| Sep 11, 2025 | 64.10 | 66.00 | 63.50 | 65.00 | 65.00 | 1.40% | 398,524 |
| Sep 10, 2025 | 68.00 | 68.80 | 63.60 | 64.10 | 64.10 | -5.04% | 658,100 |
| Sep 9, 2025 | 70.00 | 70.00 | 67.00 | 67.50 | 67.50 | -1.17% | 1,015,472 |
| Sep 8, 2025 | 70.00 | 71.90 | 67.80 | 68.30 | 68.30 | -2.43% | 1,076,956 |
| Sep 7, 2025 | 69.00 | 73.50 | 69.00 | 70.00 | 70.00 | 1.89% | 1,594,891 |
| Sep 4, 2025 | 65.80 | 69.90 | 65.00 | 68.70 | 68.70 | 5.37% | 1,536,344 |
| 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 |