Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh · Delayed Price · Currency is BDT 54.20
-1.60 (-2.87%)
At close: May 6, 2026
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 55.80 | 55.90 | 53.50 | 54.20 | 54.20 | -2.87% | 191,926 |
| May 5, 2026 | 56.60 | 57.00 | 55.60 | 55.80 | 55.80 | -1.06% | 148,616 |
| May 4, 2026 | 56.10 | 56.90 | 55.80 | 56.40 | 56.40 | 0.89% | 181,028 |
| May 3, 2026 | 56.00 | 56.80 | 55.80 | 55.90 | 55.90 | -0.71% | 122,798 |
| Apr 30, 2026 | 57.00 | 57.20 | 56.10 | 56.30 | 56.30 | -1.57% | 197,370 |
| Apr 29, 2026 | 57.20 | 58.20 | 55.90 | 57.20 | 57.20 | 1.96% | 312,748 |
| Apr 28, 2026 | 55.70 | 56.50 | 55.70 | 56.10 | 56.10 | - | 186,501 |
| Apr 27, 2026 | 56.60 | 57.50 | 55.60 | 56.10 | 56.10 | -0.53% | 233,809 |
| Apr 26, 2026 | 55.00 | 57.00 | 53.80 | 56.40 | 56.40 | 3.68% | 501,420 |
| Apr 23, 2026 | 54.40 | 55.10 | 53.90 | 54.40 | 54.40 | -0.91% | 144,844 |
| Apr 22, 2026 | 54.20 | 55.40 | 54.00 | 54.90 | 54.90 | 2.23% | 352,533 |
| Apr 21, 2026 | 53.00 | 53.80 | 53.00 | 53.70 | 53.70 | 1.90% | 140,530 |
| Apr 20, 2026 | 54.10 | 54.10 | 52.40 | 52.70 | 52.70 | -1.86% | 194,070 |
| Apr 19, 2026 | 53.50 | 54.20 | 53.10 | 53.70 | 53.70 | 0.56% | 119,139 |
| Apr 16, 2026 | 53.50 | 54.10 | 53.20 | 53.40 | 53.40 | - | 97,206 |
| Apr 15, 2026 | 53.10 | 54.20 | 53.00 | 53.40 | 53.40 | - | 65,892 |
| Apr 13, 2026 | 53.40 | 54.70 | 53.30 | 53.40 | 53.40 | -2.20% | 95,731 |
| Apr 12, 2026 | 53.20 | 54.80 | 52.70 | 54.60 | 54.60 | 2.63% | 155,307 |
| Apr 9, 2026 | 53.60 | 54.10 | 52.80 | 53.20 | 53.20 | -0.75% | 108,929 |
| Apr 8, 2026 | 53.00 | 54.20 | 53.00 | 53.60 | 53.60 | 1.71% | 127,241 |
| Apr 7, 2026 | 53.00 | 53.10 | 52.60 | 52.70 | 52.70 | -0.38% | 59,195 |
| Apr 6, 2026 | 52.60 | 53.50 | 52.50 | 52.90 | 52.90 | 0.57% | 37,615 |
| Apr 5, 2026 | 53.60 | 53.60 | 52.40 | 52.60 | 52.60 | -1.87% | 77,172 |
| Apr 2, 2026 | 53.60 | 54.80 | 53.30 | 53.60 | 53.60 | -0.74% | 97,780 |
| Apr 1, 2026 | 53.90 | 54.30 | 53.00 | 54.00 | 54.00 | 1.89% | 71,554 |
| Mar 31, 2026 | 53.00 | 54.00 | 52.80 | 53.00 | 53.00 | -0.38% | 100,029 |
| Mar 30, 2026 | 53.80 | 54.30 | 53.00 | 53.20 | 53.20 | -1.48% | 57,695 |
| Mar 29, 2026 | 54.10 | 54.30 | 53.50 | 54.00 | 54.00 | -0.55% | 71,598 |
| Mar 25, 2026 | 53.30 | 54.50 | 53.00 | 54.30 | 54.30 | 2.84% | 88,471 |
| Mar 24, 2026 | 52.80 | 53.10 | 52.50 | 52.80 | 52.80 | - | 40,119 |
| Mar 16, 2026 | 52.60 | 53.40 | 52.60 | 52.80 | 52.80 | - | 67,390 |
| Mar 15, 2026 | 54.40 | 54.40 | 52.70 | 52.80 | 52.80 | -1.31% | 67,994 |
| Mar 12, 2026 | 53.00 | 54.70 | 52.60 | 53.50 | 53.50 | 0.94% | 63,883 |
| Mar 11, 2026 | 52.70 | 53.70 | 52.60 | 53.00 | 53.00 | -0.56% | 40,069 |
| Mar 10, 2026 | 53.60 | 54.00 | 52.50 | 53.30 | 53.30 | 0.76% | 72,027 |
| Mar 9, 2026 | 51.50 | 53.10 | 51.00 | 52.90 | 52.90 | 3.32% | 19,719 |
| Mar 8, 2026 | 51.50 | 52.50 | 51.00 | 51.20 | 51.20 | -3.03% | 120,974 |
| Mar 5, 2026 | 52.50 | 53.00 | 52.30 | 52.80 | 52.80 | 0.57% | 76,141 |
| 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 |