Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 49.80
+0.40 (0.81%)
At close: Oct 14, 2026
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 50.40 | 50.40 | 48.80 | 49.80 | 49.80 | 0.81% | 51,505 |
| Oct 13, 2026 | 50.80 | 50.80 | 48.80 | 49.40 | 49.40 | 0.82% | 14,017 |
| Oct 12, 2026 | 50.30 | 50.30 | 48.70 | 49.00 | 49.00 | -2.20% | 48,238 |
| Oct 11, 2026 | 51.70 | 52.00 | 50.00 | 50.10 | 50.10 | -2.15% | 41,260 |
| Oct 8, 2026 | 51.20 | 51.80 | 50.90 | 51.20 | 51.20 | 0.20% | 20,177 |
| Oct 7, 2026 | 51.10 | 52.30 | 50.90 | 51.10 | 51.10 | -0.39% | 69,059 |
| Oct 6, 2026 | 51.30 | 51.70 | 50.20 | 51.30 | 51.30 | 1.79% | 60,519 |
| Oct 5, 2026 | 51.40 | 51.40 | 50.20 | 50.40 | 50.40 | -0.79% | 37,040 |
| Oct 4, 2026 | 53.00 | 53.00 | 50.30 | 50.80 | 50.80 | -0.97% | 52,608 |
| Oct 1, 2026 | 51.70 | 52.60 | 51.00 | 51.30 | 51.30 | -1.54% | 96,807 |
| Sep 30, 2026 | 52.30 | 52.40 | 51.60 | 52.10 | 52.10 | 0.39% | 95,999 |
| Sep 29, 2026 | 52.70 | 53.10 | 51.80 | 51.90 | 51.90 | -0.57% | 54,703 |
| Sep 28, 2026 | 52.00 | 52.70 | 51.00 | 52.20 | 52.20 | 0.97% | 164,953 |
| Sep 27, 2026 | 53.00 | 53.20 | 51.60 | 51.70 | 51.70 | -2.64% | 66,419 |
| 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 |