Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 27.30
-0.60 (-2.15%)
At close: Sep 3, 2025
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 27.00 | 27.00 | 25.20 | 25.50 | 25.50 | 2.41% | 13,043 |
| Jul 29, 2025 | 25.30 | 25.90 | 24.80 | 24.90 | 24.90 | -1.19% | 7,147 |
| Jul 28, 2025 | 25.00 | 26.00 | 25.00 | 25.20 | 25.20 | - | 30,408 |
| Jul 27, 2025 | 27.40 | 27.40 | 24.90 | 25.20 | 25.20 | 0.40% | 10,378 |
| Jul 24, 2025 | 25.60 | 25.70 | 25.00 | 25.10 | 25.10 | -1.95% | 13,420 |
| Jul 23, 2025 | 26.90 | 26.90 | 25.50 | 25.60 | 25.60 | -3.76% | 7,946 |
| Jul 22, 2025 | 26.50 | 26.80 | 25.60 | 26.60 | 26.60 | 2.31% | 3,675 |
| Jul 21, 2025 | 26.50 | 26.70 | 25.80 | 26.00 | 26.00 | -2.26% | 8,274 |
| Jul 20, 2025 | 27.80 | 27.80 | 26.20 | 26.60 | 26.60 | 2.31% | 10,249 |
| Jul 17, 2025 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | -1.89% | 16,389 |
| Jul 16, 2025 | 26.30 | 27.00 | 26.30 | 26.50 | 26.50 | 1.53% | 25,564 |
| Jul 15, 2025 | 26.00 | 26.30 | 25.00 | 26.10 | 26.10 | 2.76% | 52,280 |
| Jul 14, 2025 | 22.80 | 26.80 | 22.80 | 25.40 | 25.40 | 2.01% | 19,011 |
| Jul 13, 2025 | 25.20 | 25.30 | 24.80 | 24.90 | 24.90 | -0.80% | 8,122 |
| Jul 10, 2025 | 24.50 | 25.40 | 24.50 | 25.10 | 25.10 | 2.45% | 15,475 |
| Jul 9, 2025 | 24.30 | 25.50 | 24.30 | 24.50 | 24.50 | 1.24% | 12,433 |
| Jul 8, 2025 | 24.90 | 25.50 | 24.00 | 24.20 | 24.20 | -2.42% | 13,596 |
| Jul 7, 2025 | 24.40 | 26.10 | 24.40 | 24.80 | 24.80 | -2.36% | 7,689 |
| Jul 3, 2025 | 26.20 | 26.20 | 25.10 | 25.40 | 25.40 | -1.55% | 22,528 |
| Jul 2, 2025 | 26.50 | 26.80 | 24.80 | 25.80 | 25.80 | 5.74% | 37,488 |
| Jun 30, 2025 | 23.80 | 24.40 | 22.80 | 24.40 | 24.40 | 9.91% | 133,929 |
| Jun 29, 2025 | 22.70 | 23.70 | 21.50 | 22.20 | 22.20 | 0.45% | 15,987 |
| Jun 26, 2025 | 21.40 | 22.20 | 21.30 | 22.10 | 22.10 | 4.25% | 13,651 |
| Jun 25, 2025 | 21.40 | 21.40 | 20.20 | 21.20 | 21.20 | 3.92% | 9,228 |
| Jun 24, 2025 | 20.00 | 21.50 | 20.00 | 20.40 | 20.40 | 1.49% | 2,290 |
| Jun 23, 2025 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | 1.01% | 3,449 |