Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 55.40
-0.90 (-1.60%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 46.20 | 46.50 | 44.90 | 45.10 | 43.79 | -1.74% | 111,637 |
| Jun 18, 2025 | 45.50 | 46.50 | 45.00 | 45.90 | 44.57 | 1.10% | 113,578 |
| Jun 17, 2025 | 46.00 | 46.80 | 45.20 | 45.40 | 44.09 | -2.78% | 96,024 |
| Jun 16, 2025 | 45.30 | 47.20 | 45.20 | 46.70 | 45.35 | 3.78% | 169,441 |
| Jun 15, 2025 | 45.00 | 45.30 | 44.00 | 45.00 | 43.70 | -0.22% | 62,053 |
| Jun 4, 2025 | 44.50 | 45.50 | 44.40 | 45.10 | 43.79 | 1.12% | 69,382 |
| Jun 3, 2025 | 45.30 | 45.70 | 44.60 | 44.60 | 43.31 | -1.33% | 62,637 |
| Jun 2, 2025 | 45.00 | 45.90 | 44.90 | 45.20 | 43.89 | 0.22% | 111,003 |
| Jun 1, 2025 | 44.60 | 45.60 | 44.60 | 45.10 | 43.79 | 1.12% | 68,857 |
| May 29, 2025 | 44.50 | 45.50 | 43.90 | 44.60 | 43.31 | 0.90% | 103,917 |
| May 28, 2025 | 45.40 | 45.40 | 44.00 | 44.20 | 42.92 | -1.56% | 95,314 |
| May 27, 2025 | 46.20 | 46.20 | 44.60 | 44.90 | 43.60 | -1.75% | 123,466 |
| May 26, 2025 | 45.30 | 46.00 | 45.30 | 45.70 | 44.38 | 0.66% | 55,152 |
| May 25, 2025 | 46.80 | 46.80 | 44.90 | 45.40 | 44.09 | -2.16% | 93,168 |
| May 24, 2025 | 47.00 | 48.00 | 46.10 | 46.40 | 45.06 | -1.69% | 70,478 |
| May 22, 2025 | 46.60 | 48.30 | 46.10 | 47.20 | 45.83 | 1.72% | 310,992 |
| May 21, 2025 | 45.80 | 47.00 | 45.30 | 46.40 | 45.06 | 2.43% | 150,316 |