Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 24.20
-0.80 (-3.20%)
At close: Oct 9, 2025
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 850 |
| Oct 12, 2025 | 26.30 | 26.30 | 24.00 | 24.20 | 24.20 | - | 2,287 |
| Oct 9, 2025 | 26.00 | 26.00 | 24.00 | 24.20 | 24.20 | -3.20% | 24,310 |
| Oct 8, 2025 | 25.70 | 25.70 | 24.90 | 25.00 | 25.00 | 0.40% | 4,720 |
| Oct 7, 2025 | 25.10 | 25.70 | 24.70 | 24.90 | 24.90 | -0.40% | 36,261 |
| Oct 6, 2025 | 24.90 | 25.70 | 24.90 | 25.00 | 25.00 | 0.40% | 16,641 |
| Oct 5, 2025 | 24.60 | 26.50 | 24.60 | 24.90 | 24.90 | - | 14,193 |
| Sep 30, 2025 | 25.10 | 25.60 | 24.40 | 24.90 | 24.90 | -2.73% | 11,211 |
| Sep 29, 2025 | 24.50 | 25.80 | 24.50 | 25.60 | 25.60 | 3.23% | 21,450 |
| Sep 28, 2025 | 25.40 | 25.40 | 24.00 | 24.80 | 24.80 | 0.40% | 5,341 |
| Sep 25, 2025 | 24.10 | 25.40 | 23.70 | 24.70 | 24.70 | 0.82% | 26,516 |
| Sep 24, 2025 | 24.40 | 25.00 | 24.10 | 24.50 | 24.50 | 0.82% | 1,832 |
| Sep 23, 2025 | 24.00 | 25.40 | 24.00 | 24.30 | 24.30 | -2.02% | 15,916 |
| Sep 22, 2025 | 26.70 | 26.70 | 24.70 | 24.80 | 24.80 | -1.20% | 14,527 |
| Sep 21, 2025 | 26.70 | 26.70 | 25.00 | 25.10 | 25.10 | 0.40% | 15,312 |
| Sep 18, 2025 | 26.80 | 26.80 | 24.90 | 25.00 | 25.00 | -0.79% | 60,022 |
| Sep 17, 2025 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -1.18% | 14,265 |
| Sep 16, 2025 | 26.30 | 26.30 | 25.40 | 25.50 | 25.50 | -0.39% | 20,334 |
| Sep 15, 2025 | 26.90 | 26.90 | 25.50 | 25.60 | 25.60 | -2.29% | 12,420 |
| Sep 14, 2025 | 27.40 | 27.40 | 25.00 | 26.20 | 26.20 | 1.55% | 34,852 |
| Sep 11, 2025 | 27.00 | 27.00 | 25.20 | 25.80 | 25.80 | -1.15% | 24,903 |
| Sep 10, 2025 | 26.10 | 27.30 | 25.70 | 26.10 | 26.10 | -0.38% | 18,433 |
| Sep 9, 2025 | 27.70 | 27.70 | 26.00 | 26.20 | 26.20 | -2.60% | 29,488 |
| Sep 8, 2025 | 26.70 | 27.50 | 26.70 | 26.90 | 26.90 | -0.37% | 28,259 |
| Sep 7, 2025 | 28.20 | 28.40 | 26.80 | 27.00 | 27.00 | -1.46% | 37,898 |
| Sep 4, 2025 | 28.30 | 28.30 | 27.20 | 27.40 | 27.40 | 0.37% | 20,133 |
| Sep 3, 2025 | 27.30 | 28.50 | 27.20 | 27.30 | 27.30 | -2.15% | 21,557 |
| Sep 2, 2025 | 27.40 | 28.00 | 26.60 | 27.90 | 27.90 | 6.49% | 45,116 |
| Sep 1, 2025 | 27.70 | 27.70 | 26.10 | 26.20 | 26.20 | - | 11,214 |
| Aug 31, 2025 | 25.70 | 28.20 | 25.70 | 26.20 | 26.20 | 0.38% | 40,680 |
| Aug 28, 2025 | 29.50 | 29.50 | 25.40 | 26.10 | 26.10 | -3.33% | 81,898 |
| Aug 27, 2025 | 27.20 | 28.10 | 26.80 | 27.00 | 27.00 | -3.23% | 28,276 |
| Aug 26, 2025 | 28.30 | 29.00 | 27.80 | 27.90 | 27.90 | -1.41% | 26,947 |
| Aug 25, 2025 | 30.10 | 30.10 | 27.60 | 28.30 | 28.30 | 0.35% | 25,698 |
| Aug 24, 2025 | 30.90 | 30.90 | 27.70 | 28.20 | 28.20 | -7.54% | 99,872 |
| Aug 21, 2025 | 29.70 | 31.00 | 28.70 | 30.50 | 30.50 | 1.67% | 57,583 |
| Aug 20, 2025 | 30.50 | 31.80 | 29.80 | 30.00 | 30.00 | 0.67% | 61,411 |
| Aug 19, 2025 | 28.80 | 30.90 | 28.50 | 29.80 | 29.80 | 5.30% | 115,075 |
| Aug 18, 2025 | 28.50 | 28.70 | 27.90 | 28.30 | 28.30 | 2.54% | 33,364 |
| Aug 17, 2025 | 26.10 | 28.50 | 26.10 | 27.60 | 27.60 | 5.34% | 92,063 |
| Aug 14, 2025 | 27.30 | 28.00 | 25.80 | 26.20 | 26.20 | -2.24% | 53,888 |
| Aug 13, 2025 | 25.70 | 27.40 | 25.70 | 26.80 | 26.80 | 5.51% | 75,585 |
| Aug 12, 2025 | 26.10 | 26.20 | 25.30 | 25.40 | 25.40 | -1.55% | 14,895 |
| Aug 11, 2025 | 25.00 | 26.40 | 24.70 | 25.80 | 25.80 | 4.45% | 18,609 |
| Aug 10, 2025 | 26.50 | 26.50 | 24.70 | 24.70 | 24.70 | -1.98% | 5,869 |
| Aug 7, 2025 | 26.80 | 26.80 | 24.70 | 25.20 | 25.20 | 1.61% | 8,730 |
| Aug 6, 2025 | 25.00 | 25.60 | 24.50 | 24.80 | 24.80 | - | 8,830 |
| Aug 4, 2025 | 26.10 | 26.20 | 24.40 | 24.80 | 24.80 | -1.98% | 35,193 |
| Aug 3, 2025 | 27.00 | 27.00 | 24.60 | 25.30 | 25.30 | 1.20% | 9,814 |
| Jul 31, 2025 | 25.50 | 25.50 | 24.60 | 25.00 | 25.00 | -1.96% | 2,295 |