Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 68.60
-1.90 (-2.70%)
At close: May 24, 2026
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 71.00 | 71.00 | 66.00 | 68.60 | 68.60 | -2.70% | 200,597 |
| May 23, 2026 | 68.00 | 72.20 | 67.50 | 70.50 | 70.50 | 5.70% | 475,280 |
| May 21, 2026 | 62.00 | 67.20 | 62.00 | 66.70 | 66.70 | 8.63% | 829,057 |
| May 20, 2026 | 61.40 | 62.30 | 57.00 | 61.40 | 61.40 | 7.72% | 317,798 |
| May 19, 2026 | 57.00 | 60.40 | 57.00 | 57.00 | 57.00 | -3.06% | 114,080 |
| May 18, 2026 | 58.80 | 61.80 | 57.90 | 58.80 | 58.80 | 1.55% | 359,051 |
| May 17, 2026 | 53.80 | 58.80 | 53.80 | 57.90 | 57.90 | 7.82% | 407,561 |
| May 14, 2026 | 51.30 | 54.80 | 50.70 | 53.70 | 53.70 | 5.50% | 343,874 |
| May 13, 2026 | 49.90 | 51.90 | 49.50 | 50.90 | 50.90 | 2.00% | 217,161 |
| May 12, 2026 | 55.00 | 56.40 | 49.20 | 49.90 | 49.90 | -6.20% | 325,296 |
| May 11, 2026 | 53.20 | 53.20 | 50.00 | 53.20 | 53.20 | 9.92% | 1,141,512 |
| May 10, 2026 | 45.50 | 48.40 | 45.00 | 48.40 | 48.40 | 10.00% | 360,983 |
| May 7, 2026 | 42.70 | 44.50 | 42.70 | 44.00 | 44.00 | 3.04% | 75,550 |
| May 6, 2026 | 42.70 | 43.60 | 40.60 | 42.70 | 42.70 | 3.39% | 242,636 |
| May 5, 2026 | 43.00 | 43.00 | 41.10 | 41.30 | 41.30 | -1.43% | 83,065 |
| May 4, 2026 | 41.80 | 42.10 | 40.70 | 41.90 | 41.90 | 1.21% | 212,155 |
| May 3, 2026 | 42.80 | 43.00 | 40.60 | 41.40 | 41.40 | -1.66% | 125,481 |
| Apr 30, 2026 | 43.50 | 44.50 | 41.60 | 42.10 | 42.10 | -1.64% | 231,185 |
| Apr 29, 2026 | 42.80 | 43.90 | 41.40 | 42.80 | 42.80 | 1.66% | 103,973 |
| Apr 28, 2026 | 42.10 | 42.40 | 40.00 | 42.10 | 42.10 | 2.93% | 179,073 |
| Apr 27, 2026 | 40.90 | 42.30 | 39.50 | 40.90 | 40.90 | 3.02% | 189,312 |
| Apr 26, 2026 | 38.80 | 41.90 | 38.80 | 39.70 | 39.70 | 2.32% | 221,933 |
| Apr 23, 2026 | 38.80 | 39.60 | 35.90 | 38.80 | 38.80 | 7.18% | 191,493 |
| Apr 22, 2026 | 37.20 | 37.30 | 36.00 | 36.20 | 36.20 | - | 227,788 |
| Apr 21, 2026 | 37.30 | 37.60 | 35.80 | 36.20 | 36.20 | -2.16% | 260,069 |
| Apr 20, 2026 | 36.90 | 38.50 | 36.30 | 37.00 | 37.00 | 3.64% | 417,223 |
| Apr 19, 2026 | 33.00 | 35.90 | 33.00 | 35.70 | 35.70 | 9.17% | 847,882 |
| Apr 16, 2026 | 32.40 | 33.20 | 31.60 | 32.70 | 32.70 | 3.48% | 369,638 |
| Apr 15, 2026 | 29.00 | 31.60 | 28.90 | 31.60 | 31.60 | 9.72% | 408,754 |
| Apr 13, 2026 | 28.90 | 29.20 | 27.70 | 28.80 | 28.80 | 3.23% | 96,471 |
| Apr 12, 2026 | 27.50 | 29.00 | 25.10 | 27.90 | 27.90 | 1.09% | 61,873 |
| Apr 9, 2026 | 27.80 | 28.60 | 27.30 | 27.60 | 27.60 | 2.22% | 39,115 |
| Apr 8, 2026 | 27.00 | 29.70 | 26.80 | 27.00 | 27.00 | -0.74% | 63,508 |
| Apr 7, 2026 | 27.10 | 27.80 | 26.70 | 27.20 | 27.20 | 0.37% | 35,566 |
| Apr 6, 2026 | 26.80 | 27.30 | 26.50 | 27.10 | 27.10 | 3.04% | 50,413 |
| Apr 5, 2026 | 27.10 | 28.20 | 25.90 | 26.30 | 26.30 | -6.07% | 32,489 |
| Apr 2, 2026 | 28.00 | 28.50 | 27.80 | 28.00 | 28.00 | 1.45% | 25,700 |
| Apr 1, 2026 | 28.00 | 28.70 | 27.40 | 27.60 | 27.60 | 1.47% | 23,193 |
| Mar 31, 2026 | 28.00 | 28.70 | 27.10 | 27.20 | 27.20 | -4.90% | 40,888 |
| Mar 30, 2026 | 29.30 | 29.70 | 28.50 | 28.60 | 28.60 | -1.72% | 58,737 |
| Mar 29, 2026 | 29.40 | 31.10 | 29.10 | 29.10 | 29.10 | 1.39% | 235,441 |
| Mar 25, 2026 | 26.00 | 28.70 | 26.00 | 28.70 | 28.70 | 9.96% | 96,884 |
| Mar 24, 2026 | 27.40 | 27.40 | 25.80 | 26.10 | 26.10 | -5.43% | 20,308 |
| Mar 16, 2026 | 27.60 | 28.60 | 27.50 | 27.60 | 27.60 | -2.13% | 56,869 |
| Mar 15, 2026 | 28.40 | 30.40 | 28.10 | 28.20 | 28.20 | -4.41% | 194,364 |
| Mar 12, 2026 | 29.50 | 30.20 | 27.90 | 29.50 | 29.50 | 4.98% | 94,006 |
| Mar 11, 2026 | 27.60 | 28.70 | 27.50 | 28.10 | 28.10 | 4.46% | 160,266 |
| Mar 10, 2026 | 26.90 | 27.60 | 25.10 | 26.90 | 26.90 | 6.32% | 186,088 |
| Mar 9, 2026 | 25.30 | 25.70 | 24.00 | 25.30 | 25.30 | 7.20% | 35,215 |
| Mar 8, 2026 | 22.30 | 24.50 | 22.30 | 23.60 | 23.60 | -1.67% | 42,970 |