Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 53.10
+1.30 (2.51%)
At close: Sep 24, 2026
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 53.10 | 54.70 | 52.50 | 53.10 | 53.10 | 2.51% | 141,141 |
| Sep 23, 2026 | 51.80 | 52.10 | 51.00 | 51.80 | 51.80 | 1.97% | 193,662 |
| Sep 22, 2026 | 50.80 | 52.00 | 50.60 | 50.80 | 50.80 | -1.36% | 120,213 |
| Sep 21, 2026 | 54.70 | 54.70 | 51.50 | 51.50 | 51.50 | -1.15% | 30,002 |
| Sep 20, 2026 | 52.90 | 52.90 | 51.00 | 52.10 | 52.10 | 1.36% | 56,616 |
| Sep 17, 2026 | 53.00 | 53.00 | 50.30 | 51.40 | 51.40 | 0.98% | 19,581 |
| Sep 16, 2026 | 53.10 | 53.10 | 50.10 | 50.90 | 50.90 | -0.39% | 33,144 |
| Sep 15, 2026 | 53.10 | 53.10 | 48.00 | 51.10 | 51.10 | 5.58% | 35,163 |
| Sep 14, 2026 | 48.40 | 53.90 | 48.00 | 48.40 | 48.40 | -5.47% | 55,233 |
| Sep 13, 2026 | 53.80 | 53.80 | 51.00 | 51.20 | 51.20 | -2.85% | 42,741 |
| Sep 10, 2026 | 54.70 | 54.70 | 52.20 | 52.70 | 52.70 | -1.13% | 17,073 |
| Sep 9, 2026 | 53.90 | 54.60 | 53.10 | 53.30 | 53.30 | 0.19% | 6,234 |
| Sep 8, 2026 | 54.90 | 55.50 | 53.00 | 53.20 | 53.20 | -0.75% | 52,783 |
| Sep 7, 2026 | 53.60 | 55.50 | 52.00 | 53.60 | 53.60 | -0.19% | 57,800 |
| Sep 6, 2026 | 56.50 | 56.50 | 53.20 | 53.70 | 53.70 | -3.76% | 51,395 |
| Sep 3, 2026 | 55.80 | 56.80 | 55.60 | 55.80 | 55.80 | 0.54% | 40,730 |
| Sep 2, 2026 | 55.50 | 56.20 | 54.90 | 55.50 | 55.50 | 0.36% | 71,853 |
| Sep 1, 2026 | 56.60 | 56.60 | 54.80 | 55.30 | 55.30 | 1.28% | 26,537 |
| Aug 31, 2026 | 55.60 | 55.60 | 54.40 | 54.60 | 54.60 | -1.44% | 43,554 |
| Aug 30, 2026 | 55.00 | 56.90 | 54.50 | 55.40 | 55.40 | 0.73% | 39,382 |
| Aug 27, 2026 | 55.00 | 55.70 | 54.40 | 55.00 | 55.00 | 1.48% | 46,408 |
| Aug 25, 2026 | 54.20 | 55.40 | 54.00 | 54.20 | 54.20 | -0.73% | 24,086 |
| Aug 24, 2026 | 54.60 | 57.80 | 54.50 | 54.60 | 54.60 | -0.91% | 36,749 |
| Aug 23, 2026 | 57.00 | 57.00 | 54.70 | 55.10 | 55.10 | -2.13% | 74,350 |
| Aug 20, 2026 | 56.90 | 57.00 | 55.60 | 56.30 | 56.30 | 0.54% | 50,803 |
| Aug 19, 2026 | 56.00 | 57.90 | 54.90 | 56.00 | 56.00 | -1.58% | 122,388 |
| Aug 18, 2026 | 56.90 | 60.20 | 53.40 | 56.90 | 56.90 | -3.40% | 293,754 |
| Aug 17, 2026 | 59.00 | 61.00 | 58.80 | 58.90 | 58.90 | 1.03% | 163,569 |
| Aug 16, 2026 | 60.60 | 60.60 | 58.20 | 58.30 | 58.30 | -2.83% | 310,980 |
| Aug 13, 2026 | 61.50 | 61.50 | 59.70 | 60.00 | 60.00 | -0.99% | 129,534 |
| Aug 12, 2026 | 60.60 | 62.00 | 60.40 | 60.60 | 60.60 | -2.57% | 192,313 |
| Aug 11, 2026 | 62.20 | 63.30 | 62.00 | 62.20 | 62.20 | 0.16% | 117,805 |
| Aug 10, 2026 | 62.00 | 62.90 | 61.70 | 62.10 | 62.10 | 0.65% | 70,637 |
| Aug 9, 2026 | 62.80 | 63.00 | 61.00 | 61.70 | 61.70 | -1.75% | 88,667 |
| Aug 6, 2026 | 62.80 | 63.90 | 61.90 | 62.80 | 62.80 | 1.95% | 347,371 |
| Aug 4, 2026 | 61.60 | 62.00 | 60.10 | 61.60 | 61.60 | 2.33% | 181,643 |
| Aug 3, 2026 | 60.80 | 60.80 | 59.40 | 60.20 | 60.20 | 0.17% | 121,850 |
| Aug 2, 2026 | 61.40 | 61.40 | 59.50 | 60.10 | 60.10 | -1.15% | 120,287 |
| Jul 30, 2026 | 61.60 | 61.60 | 60.50 | 60.80 | 60.80 | -1.30% | 77,249 |
| Jul 29, 2026 | 61.60 | 61.80 | 60.20 | 61.60 | 61.60 | 1.65% | 142,420 |
| Jul 28, 2026 | 60.60 | 60.80 | 59.30 | 60.60 | 60.60 | 1.68% | 156,143 |
| Jul 27, 2026 | 59.60 | 60.90 | 58.00 | 59.60 | 59.60 | -0.67% | 73,220 |
| Jul 26, 2026 | 61.00 | 61.00 | 58.90 | 60.00 | 60.00 | -1.64% | 167,714 |
| Jul 22, 2026 | 63.00 | 63.00 | 61.90 | 62.50 | 61.00 | - | 335,224 |
| Jul 21, 2026 | 63.30 | 63.40 | 62.40 | 62.50 | 61.00 | 0.81% | 159,590 |
| Jul 20, 2026 | 62.60 | 63.00 | 61.40 | 62.00 | 60.51 | -2.21% | 221,091 |
| Jul 19, 2026 | 65.40 | 65.40 | 63.20 | 63.40 | 61.88 | -1.09% | 173,247 |
| Jul 16, 2026 | 65.10 | 65.30 | 63.80 | 64.10 | 62.56 | -2.58% | 400,416 |
| Jul 15, 2026 | 66.60 | 67.00 | 65.50 | 65.80 | 64.22 | -1.50% | 350,156 |
| Jul 14, 2026 | 67.50 | 67.50 | 65.60 | 66.80 | 65.20 | -0.30% | 716,835 |