Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 50.10
+0.40 (0.80%)
At close: Jan 1, 2026
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 49.30 | 50.00 | 48.00 | 48.30 | 48.30 | -2.03% | 41,834 |
| Dec 15, 2025 | 49.30 | 50.00 | 48.70 | 49.30 | 49.30 | -1.20% | 41,945 |
| Dec 14, 2025 | 50.50 | 51.20 | 49.80 | 49.90 | 49.90 | -0.80% | 104,287 |
| Dec 11, 2025 | 50.30 | 50.80 | 49.00 | 50.30 | 50.30 | 0.40% | 91,395 |
| Dec 10, 2025 | 50.10 | 52.10 | 49.00 | 50.10 | 50.10 | 2.66% | 282,070 |
| Dec 9, 2025 | 47.20 | 49.30 | 47.20 | 48.80 | 48.80 | 2.52% | 107,525 |
| Dec 8, 2025 | 47.60 | 47.90 | 47.00 | 47.60 | 47.60 | 1.49% | 30,448 |
| Dec 7, 2025 | 46.60 | 47.40 | 46.10 | 46.90 | 46.90 | 1.52% | 36,246 |
| Dec 4, 2025 | 47.20 | 47.50 | 45.80 | 46.20 | 46.20 | -3.35% | 79,666 |
| Dec 3, 2025 | 48.90 | 50.00 | 47.40 | 47.80 | 47.80 | -1.04% | 93,829 |
| Dec 2, 2025 | 48.30 | 48.70 | 47.20 | 48.30 | 48.30 | 0.62% | 71,425 |
| Dec 1, 2025 | 48.00 | 49.00 | 47.60 | 48.00 | 48.00 | -2.04% | 65,788 |
| Nov 30, 2025 | 49.60 | 50.70 | 48.50 | 49.00 | 49.00 | -1.21% | 70,119 |
| Nov 27, 2025 | 49.60 | 50.60 | 49.50 | 49.60 | 49.60 | -0.20% | 56,796 |
| Nov 26, 2025 | 49.70 | 51.00 | 48.60 | 49.70 | 49.70 | 0.20% | 135,148 |
| Nov 25, 2025 | 52.50 | 52.50 | 48.90 | 49.60 | 49.60 | 0.20% | 157,105 |
| Nov 24, 2025 | 48.00 | 49.70 | 47.90 | 49.50 | 49.50 | 4.87% | 221,481 |
| Nov 23, 2025 | 46.60 | 47.60 | 45.20 | 47.20 | 47.20 | 1.29% | 127,702 |
| Nov 20, 2025 | 49.00 | 49.00 | 46.40 | 46.60 | 46.60 | -4.12% | 116,253 |
| Nov 19, 2025 | 48.30 | 48.90 | 47.20 | 48.60 | 48.60 | 1.46% | 140,681 |
| Nov 18, 2025 | 46.50 | 48.90 | 46.40 | 47.90 | 47.90 | 3.68% | 225,415 |
| Nov 17, 2025 | 45.80 | 47.20 | 45.00 | 46.20 | 46.20 | 2.21% | 142,322 |
| Nov 16, 2025 | 43.20 | 46.00 | 42.00 | 45.20 | 45.20 | 6.35% | 103,384 |
| Nov 13, 2025 | 45.00 | 45.00 | 42.10 | 42.50 | 42.50 | -6.18% | 205,599 |
| Nov 12, 2025 | 47.40 | 48.00 | 45.00 | 45.30 | 45.30 | -4.43% | 124,049 |
| Nov 11, 2025 | 46.90 | 48.60 | 46.60 | 47.40 | 47.40 | 2.38% | 67,178 |
| Nov 10, 2025 | 49.70 | 49.70 | 44.40 | 46.30 | 46.30 | -5.70% | 145,349 |
| Nov 9, 2025 | 53.60 | 53.60 | 48.40 | 49.10 | 49.10 | -8.40% | 194,705 |
| Nov 6, 2025 | 53.50 | 54.00 | 52.50 | 53.60 | 53.60 | 0.19% | 91,443 |
| Nov 5, 2025 | 54.50 | 55.40 | 53.10 | 53.50 | 53.50 | -1.65% | 146,283 |
| Nov 4, 2025 | 56.00 | 56.30 | 54.00 | 54.40 | 54.40 | -2.33% | 100,542 |
| 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 |