Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 23.30
+0.50 (2.19%)
At close: Nov 3, 2025
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.80 | 23.70 | 22.70 | 23.30 | 23.30 | 2.19% | 16,028 |
| Nov 2, 2025 | 25.00 | 25.00 | 22.70 | 22.80 | 22.80 | -0.87% | 4,511 |
| Oct 30, 2025 | 25.30 | 25.30 | 22.90 | 23.00 | 23.00 | -0.86% | 11,092 |
| Oct 29, 2025 | 25.10 | 25.10 | 22.50 | 23.20 | 23.20 | -2.52% | 4,966 |
| Oct 28, 2025 | 22.60 | 23.90 | 22.60 | 23.80 | 23.80 | 1.71% | 16,440 |
| Oct 27, 2025 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | - | 8,595 |
| Oct 26, 2025 | 23.50 | 23.60 | 23.00 | 23.40 | 23.40 | -0.43% | 512 |
| Oct 23, 2025 | 23.40 | 23.80 | 23.30 | 23.50 | 23.50 | 4.44% | 8,660 |
| Oct 22, 2025 | 22.50 | 23.20 | 21.60 | 22.50 | 22.50 | -0.44% | 6,808 |
| Oct 21, 2025 | 24.30 | 24.30 | 20.90 | 22.60 | 22.60 | -1.74% | 10,160 |
| Oct 20, 2025 | 24.60 | 24.60 | 22.90 | 23.00 | 23.00 | -0.43% | 3,288 |
| Oct 19, 2025 | 23.60 | 23.90 | 23.00 | 23.10 | 23.10 | -2.12% | 11,553 |
| Oct 16, 2025 | 25.30 | 25.30 | 23.60 | 23.60 | 23.60 | -1.67% | 4,956 |
| Oct 15, 2025 | 25.30 | 25.30 | 23.70 | 24.00 | 24.00 | -4.38% | 3,464 |
| Oct 14, 2025 | 26.00 | 26.00 | 24.10 | 25.10 | 25.10 | 0.40% | 10,981 |
| 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 |