Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 25.10
+1.10 (4.58%)
At close: Mar 4, 2026
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.00 | 26.60 | 23.80 | 24.00 | 24.00 | -4.38% | 21,952 |
| Mar 4, 2026 | 25.80 | 25.80 | 23.50 | 25.10 | 25.10 | 4.58% | 38,296 |
| Mar 3, 2026 | 24.30 | 25.90 | 24.00 | 24.00 | 24.00 | -6.25% | 27,527 |
| Mar 2, 2026 | 24.80 | 26.70 | 24.80 | 25.60 | 25.60 | 3.64% | 56,695 |
| Mar 1, 2026 | 23.60 | 25.40 | 23.50 | 24.70 | 24.70 | -5.36% | 53,919 |
| Feb 26, 2026 | 26.30 | 27.10 | 25.00 | 26.10 | 26.10 | 0.77% | 77,764 |
| Feb 25, 2026 | 23.90 | 25.90 | 23.90 | 25.90 | 25.90 | 9.75% | 132,191 |
| Feb 24, 2026 | 23.50 | 24.00 | 23.00 | 23.60 | 23.60 | 0.43% | 47,154 |
| Feb 23, 2026 | 22.60 | 23.70 | 22.60 | 23.50 | 23.50 | 3.52% | 15,737 |
| Feb 22, 2026 | 22.80 | 23.50 | 22.40 | 22.70 | 22.70 | 0.44% | 12,507 |
| Feb 19, 2026 | 24.00 | 24.00 | 22.40 | 22.60 | 22.60 | -0.44% | 30,843 |
| Feb 18, 2026 | 24.50 | 24.50 | 22.20 | 22.70 | 22.70 | -5.42% | 81,710 |
| Feb 17, 2026 | 25.00 | 25.00 | 23.90 | 24.00 | 24.00 | -1.64% | 18,883 |
| Feb 16, 2026 | 24.70 | 25.00 | 23.70 | 24.40 | 24.40 | -2.01% | 29,837 |
| Feb 15, 2026 | 26.50 | 26.50 | 24.60 | 24.90 | 24.90 | 2.89% | 36,048 |
| Feb 10, 2026 | 24.20 | 24.90 | 23.80 | 24.20 | 24.20 | 2.98% | 22,456 |
| Feb 9, 2026 | 23.50 | 25.30 | 23.20 | 23.50 | 23.50 | -2.49% | 39,776 |
| Feb 8, 2026 | 26.00 | 27.00 | 23.80 | 24.10 | 24.10 | -8.71% | 136,968 |
| Feb 5, 2026 | 26.50 | 27.80 | 25.90 | 26.40 | 26.40 | 1.93% | 52,630 |
| Feb 3, 2026 | 25.90 | 26.70 | 24.40 | 25.90 | 25.90 | -0.38% | 59,877 |
| Feb 2, 2026 | 26.00 | 28.50 | 25.50 | 26.00 | 26.00 | -7.80% | 49,787 |
| Feb 1, 2026 | 27.10 | 28.70 | 25.20 | 28.20 | 28.20 | 4.06% | 100,381 |
| Jan 29, 2026 | 27.10 | 27.20 | 25.40 | 27.10 | 27.10 | 9.27% | 316,903 |
| Jan 28, 2026 | 24.00 | 26.60 | 23.90 | 24.80 | 24.80 | 0.81% | 86,253 |
| Jan 27, 2026 | 27.00 | 27.00 | 23.50 | 24.60 | 24.60 | -1.20% | 139,706 |
| Jan 26, 2026 | 24.90 | 24.90 | 23.70 | 24.90 | 24.90 | 9.69% | 215,624 |
| Jan 25, 2026 | 22.70 | 22.70 | 21.70 | 22.70 | 22.70 | 9.66% | 34,510 |
| Jan 22, 2026 | 19.00 | 20.70 | 19.00 | 20.70 | 20.70 | 9.52% | 109,967 |
| Jan 21, 2026 | 18.90 | 19.00 | 17.90 | 18.90 | 18.90 | 0.53% | 4,079 |
| Jan 20, 2026 | 18.80 | 19.50 | 18.70 | 18.80 | 18.80 | - | 6,371 |
| Jan 19, 2026 | 19.30 | 19.30 | 17.90 | 18.80 | 18.80 | 5.03% | 8,715 |
| Jan 18, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 2.29% | 6,208 |
| Jan 15, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -3.85% | 55,718 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.00 | 18.20 | 18.20 | -4.21% | 18,328 |
| Jan 13, 2026 | 18.30 | 20.40 | 18.30 | 19.00 | 19.00 | -0.52% | 15,029 |
| Jan 12, 2026 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | -0.52% | 4,288 |
| Jan 11, 2026 | 18.80 | 20.40 | 18.20 | 19.20 | 19.20 | -3.52% | 21,710 |
| Jan 8, 2026 | 17.80 | 20.00 | 17.60 | 19.90 | 19.90 | 5.85% | 6,652 |
| Jan 7, 2026 | 18.80 | 19.80 | 17.60 | 18.80 | 18.80 | -3.09% | 28,922 |
| Jan 6, 2026 | 19.40 | 21.40 | 19.30 | 19.40 | 19.40 | -9.35% | 14,876 |
| Jan 5, 2026 | 21.40 | 22.40 | 20.80 | 21.40 | 21.40 | -3.17% | 2,503 |
| Jan 4, 2026 | 21.70 | 22.50 | 21.70 | 22.10 | 22.10 | 2.31% | 4,374 |
| Jan 1, 2026 | 21.80 | 22.60 | 21.50 | 21.60 | 21.60 | -0.92% | 3,326 |
| Dec 30, 2025 | 23.40 | 23.40 | 21.20 | 21.80 | 21.80 | 1.40% | 484 |
| Dec 29, 2025 | 21.00 | 21.90 | 20.80 | 21.50 | 21.50 | -2.27% | 26 |
| Dec 28, 2025 | 21.20 | 22.40 | 21.20 | 22.00 | 22.00 | 1.85% | 16 |
| Dec 24, 2025 | 22.50 | 23.30 | 21.50 | 21.60 | 21.60 | -4.00% | 3,837 |
| Dec 23, 2025 | 23.90 | 23.90 | 22.00 | 22.50 | 22.50 | 1.35% | 12,809 |
| Dec 22, 2025 | 22.00 | 23.00 | 21.80 | 22.20 | 22.20 | 1.83% | 17,760 |
| Dec 21, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 6.86% | 106 |