Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 55.80
+0.30 (0.54%)
At close: Sep 3, 2026
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 66.60 | 67.40 | 65.30 | 67.00 | 65.39 | 0.75% | 669,487 |
| Jul 12, 2026 | 63.90 | 67.50 | 63.50 | 66.50 | 64.90 | 5.56% | 1,509,083 |
| Jul 9, 2026 | 62.00 | 63.20 | 61.60 | 63.00 | 61.49 | 0.80% | 326,839 |
| Jul 8, 2026 | 62.90 | 63.00 | 62.20 | 62.50 | 61.00 | -0.32% | 155,560 |
| Jul 7, 2026 | 62.20 | 63.10 | 61.40 | 62.70 | 61.20 | 1.46% | 376,770 |
| Jul 6, 2026 | 62.50 | 62.60 | 61.50 | 61.80 | 60.32 | -1.75% | 336,365 |
| Jul 5, 2026 | 62.40 | 63.40 | 62.20 | 62.90 | 61.39 | 1.94% | 426,367 |
| Jul 2, 2026 | 61.00 | 62.00 | 60.50 | 61.70 | 60.22 | 1.48% | 318,386 |
| Jun 30, 2026 | 60.40 | 61.50 | 59.70 | 60.80 | 59.34 | 2.18% | 213,301 |
| Jun 29, 2026 | 61.70 | 61.70 | 59.20 | 59.50 | 58.07 | -2.30% | 280,676 |
| Jun 28, 2026 | 61.70 | 61.80 | 60.50 | 60.90 | 59.44 | -1.14% | 129,593 |
| Jun 25, 2026 | 61.70 | 62.00 | 61.00 | 61.60 | 60.12 | 0.98% | 203,361 |
| Jun 24, 2026 | 59.20 | 61.40 | 59.20 | 61.00 | 59.54 | 3.04% | 443,752 |
| Jun 23, 2026 | 59.50 | 62.40 | 58.30 | 59.20 | 57.78 | 1.72% | 125,952 |
| Jun 22, 2026 | 58.50 | 60.00 | 57.40 | 58.20 | 56.80 | -0.51% | 215,728 |