Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 51.60
-3.00 (-5.49%)
At close: Mar 3, 2026
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.50 | 53.50 | 51.40 | 52.50 | 52.50 | 1.74% | 169,828 |
| Mar 3, 2026 | 51.60 | 55.50 | 51.00 | 51.60 | 51.60 | -5.49% | 216,749 |
| Mar 2, 2026 | 53.50 | 56.00 | 52.70 | 54.60 | 54.60 | 2.06% | 232,526 |
| Mar 1, 2026 | 54.90 | 54.90 | 52.10 | 53.50 | 53.50 | -2.90% | 179,836 |
| Feb 26, 2026 | 55.00 | 55.60 | 54.70 | 55.10 | 55.10 | -0.18% | 209,061 |
| Feb 25, 2026 | 55.00 | 55.50 | 54.70 | 55.20 | 55.20 | 0.36% | 129,724 |
| Feb 24, 2026 | 56.00 | 56.30 | 54.90 | 55.00 | 55.00 | -1.79% | 105,175 |
| Feb 23, 2026 | 55.20 | 56.30 | 55.00 | 56.00 | 56.00 | 2.00% | 133,057 |
| Feb 22, 2026 | 56.30 | 56.30 | 54.80 | 54.90 | 54.90 | -0.90% | 97,455 |
| Feb 19, 2026 | 55.40 | 57.20 | 55.20 | 55.40 | 55.40 | -2.64% | 82,941 |
| Feb 18, 2026 | 56.50 | 57.40 | 55.00 | 56.90 | 56.90 | 1.61% | 369,804 |
| Feb 17, 2026 | 55.60 | 56.80 | 55.50 | 56.00 | 56.00 | 0.18% | 255,938 |
| Feb 16, 2026 | 56.00 | 56.00 | 55.40 | 55.90 | 55.90 | 0.54% | 305,816 |
| Feb 15, 2026 | 56.00 | 56.40 | 55.00 | 55.60 | 55.60 | 2.39% | 334,084 |
| Feb 10, 2026 | 54.30 | 54.80 | 54.00 | 54.30 | 54.30 | 0.37% | 145,504 |
| Feb 9, 2026 | 53.80 | 54.40 | 53.00 | 54.10 | 54.10 | 1.69% | 119,795 |
| Feb 8, 2026 | 53.90 | 54.00 | 52.70 | 53.20 | 53.20 | 0.95% | 64,695 |
| Feb 5, 2026 | 53.70 | 54.40 | 52.30 | 52.70 | 52.70 | -1.68% | 145,412 |
| Feb 3, 2026 | 54.40 | 54.60 | 53.40 | 53.60 | 53.60 | -0.37% | 177,642 |
| Feb 2, 2026 | 55.00 | 55.40 | 53.50 | 53.80 | 53.80 | -1.82% | 188,212 |
| Feb 1, 2026 | 55.90 | 55.90 | 54.60 | 54.80 | 54.80 | -0.90% | 118,126 |
| Jan 29, 2026 | 55.30 | 56.60 | 55.10 | 55.30 | 55.30 | -0.36% | 153,009 |
| Jan 28, 2026 | 55.50 | 56.70 | 55.10 | 55.50 | 55.50 | -1.60% | 196,216 |
| Jan 27, 2026 | 57.40 | 58.00 | 56.10 | 56.40 | 56.40 | -1.57% | 238,163 |
| Jan 26, 2026 | 56.40 | 57.50 | 55.60 | 57.30 | 57.30 | 2.50% | 460,378 |
| Jan 25, 2026 | 55.00 | 56.90 | 54.50 | 55.90 | 55.90 | 1.45% | 326,603 |
| Jan 22, 2026 | 55.10 | 56.60 | 54.80 | 55.10 | 55.10 | -1.61% | 244,197 |
| Jan 21, 2026 | 54.40 | 56.80 | 54.40 | 56.00 | 56.00 | 3.51% | 420,538 |
| Jan 20, 2026 | 54.10 | 54.90 | 52.70 | 54.10 | 54.10 | 1.31% | 159,241 |
| Jan 19, 2026 | 53.40 | 54.40 | 53.20 | 53.40 | 53.40 | - | 166,677 |
| Jan 18, 2026 | 52.50 | 53.60 | 51.20 | 53.40 | 53.40 | 3.69% | 184,377 |
| Jan 15, 2026 | 52.70 | 53.10 | 51.00 | 51.50 | 51.50 | -2.09% | 209,268 |
| Jan 14, 2026 | 51.80 | 52.70 | 51.50 | 52.60 | 52.60 | 0.96% | 89,556 |
| Jan 13, 2026 | 51.50 | 52.40 | 50.90 | 52.10 | 52.10 | 1.76% | 182,174 |
| Jan 12, 2026 | 51.10 | 51.20 | 50.60 | 51.20 | 51.20 | 0.20% | 52,234 |
| Jan 11, 2026 | 52.00 | 52.00 | 50.80 | 51.10 | 51.10 | -1.16% | 88,688 |
| Jan 8, 2026 | 51.80 | 52.20 | 51.40 | 51.70 | 51.70 | - | 93,732 |
| Jan 7, 2026 | 51.10 | 51.80 | 50.70 | 51.70 | 51.70 | 0.39% | 125,807 |
| Jan 6, 2026 | 51.50 | 52.40 | 51.40 | 51.50 | 51.50 | -0.19% | 106,919 |
| Jan 5, 2026 | 51.60 | 52.10 | 50.40 | 51.60 | 51.60 | 2.79% | 206,907 |
| Jan 4, 2026 | 50.40 | 50.60 | 50.00 | 50.20 | 50.20 | 0.20% | 57,829 |
| Jan 1, 2026 | 50.80 | 50.80 | 49.70 | 50.10 | 50.10 | 0.80% | 54,991 |
| Dec 30, 2025 | 49.60 | 50.10 | 49.40 | 49.70 | 49.70 | 0.20% | 52,699 |
| Dec 29, 2025 | 49.50 | 49.90 | 49.00 | 49.60 | 49.60 | 0.61% | 34,358 |
| Dec 28, 2025 | 50.00 | 50.20 | 49.00 | 49.30 | 49.30 | 1.02% | 87,977 |
| Dec 24, 2025 | 50.00 | 50.80 | 48.10 | 48.80 | 48.80 | 1.04% | 65,196 |
| Dec 23, 2025 | 48.90 | 49.90 | 48.10 | 48.30 | 48.30 | -0.82% | 45,501 |
| Dec 22, 2025 | 49.20 | 49.70 | 48.20 | 48.70 | 48.70 | 0.83% | 49,991 |
| Dec 21, 2025 | 47.50 | 48.80 | 46.90 | 48.30 | 48.30 | 1.05% | 45,543 |
| Dec 18, 2025 | 50.10 | 50.10 | 47.60 | 47.80 | 47.80 | -1.04% | 39,968 |