Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 73.10
+0.40 (0.55%)
At close: Nov 4, 2026
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 73.80 | 73.80 | 72.20 | 72.70 | 72.70 | 0.55% | 13,081 |
| Nov 2, 2026 | 68.50 | 74.60 | 68.50 | 72.30 | 72.30 | 3.29% | 47,711 |
| Nov 1, 2026 | 72.00 | 72.00 | 68.30 | 70.00 | 70.00 | -0.14% | 21,841 |
| Oct 29, 2026 | 68.90 | 70.60 | 66.50 | 70.10 | 70.10 | 5.89% | 48,731 |
| Oct 28, 2026 | 68.00 | 68.00 | 65.20 | 66.20 | 66.20 | 1.38% | 13,928 |
| Oct 27, 2026 | 68.70 | 70.00 | 65.00 | 65.30 | 65.30 | -4.95% | 15,516 |
| Oct 26, 2026 | 66.70 | 70.00 | 66.50 | 68.70 | 68.70 | 0.29% | 7,907 |
| Oct 25, 2026 | 69.20 | 71.80 | 65.10 | 68.50 | 68.50 | 0.29% | 7,826 |
| Oct 19, 2026 | 65.40 | 74.00 | 65.40 | 68.30 | 68.30 | -2.01% | 14,050 |
| Oct 17, 2026 | 74.00 | 74.60 | 68.50 | 69.70 | 69.70 | -4.39% | 29,347 |
| Oct 15, 2026 | 74.90 | 74.90 | 71.60 | 72.90 | 72.90 | -1.22% | 31,629 |
| Oct 14, 2026 | 72.00 | 74.50 | 72.00 | 73.80 | 73.80 | 2.93% | 38,214 |
| Oct 13, 2026 | 72.60 | 75.50 | 70.00 | 71.70 | 71.70 | -1.24% | 20,713 |
| Oct 12, 2026 | 74.00 | 75.40 | 72.10 | 72.60 | 72.60 | -1.36% | 9,848 |
| Oct 11, 2026 | 70.60 | 76.40 | 70.60 | 73.60 | 73.60 | -1.60% | 26,625 |
| Oct 8, 2026 | 75.10 | 76.50 | 72.00 | 74.80 | 74.80 | 1.77% | 51,443 |
| Oct 7, 2026 | 76.50 | 76.50 | 73.00 | 73.50 | 73.50 | -0.81% | 39,062 |
| Oct 6, 2026 | 73.30 | 76.80 | 73.30 | 74.10 | 74.10 | 0.14% | 63,842 |
| Oct 5, 2026 | 74.00 | 76.80 | 73.50 | 74.00 | 74.00 | 0.54% | 23,156 |
| Oct 4, 2026 | 78.60 | 78.60 | 73.50 | 73.60 | 73.60 | -2.77% | 45,125 |
| Oct 1, 2026 | 75.00 | 78.60 | 74.70 | 75.70 | 75.70 | -0.53% | 42,886 |
| Sep 30, 2026 | 82.00 | 82.00 | 74.70 | 76.10 | 76.10 | -3.79% | 687,363 |
| Sep 29, 2026 | 78.00 | 80.00 | 76.10 | 79.10 | 79.10 | 3.13% | 69,389 |
| Sep 28, 2026 | 79.40 | 79.50 | 76.00 | 76.70 | 76.70 | 0.13% | 35,080 |
| Sep 27, 2026 | 75.90 | 79.90 | 74.90 | 76.60 | 76.60 | -1.67% | 36,415 |
| Sep 24, 2026 | 77.90 | 84.80 | 76.30 | 77.90 | 77.90 | -4.18% | 301,106 |
| Sep 23, 2026 | 81.30 | 82.50 | 79.00 | 81.30 | 81.30 | 0.62% | 134,303 |
| Sep 22, 2026 | 80.80 | 81.40 | 75.80 | 80.80 | 80.80 | 5.21% | 90,834 |
| Sep 21, 2026 | 78.70 | 81.50 | 75.80 | 76.80 | 76.80 | -3.15% | 42,496 |
| Sep 20, 2026 | 71.10 | 79.90 | 71.10 | 79.30 | 79.30 | 8.33% | 95,971 |
| Sep 17, 2026 | 72.00 | 74.20 | 70.00 | 73.20 | 73.20 | 3.10% | 245,871 |
| Sep 16, 2026 | 66.40 | 71.20 | 65.10 | 71.00 | 71.00 | 9.57% | 94,096 |
| Sep 15, 2026 | 64.80 | 65.30 | 61.20 | 64.80 | 64.80 | 9.09% | 47,539 |
| Sep 14, 2026 | 62.00 | 62.00 | 57.20 | 59.40 | 59.40 | 1.02% | 105,045 |
| Sep 13, 2026 | 64.90 | 64.90 | 58.00 | 58.80 | 58.80 | -6.52% | 27,244 |
| Sep 10, 2026 | 63.20 | 66.70 | 61.50 | 62.90 | 62.90 | -2.48% | 34,662 |
| Sep 9, 2026 | 67.50 | 67.50 | 64.00 | 64.50 | 64.50 | -1.83% | 6,482 |
| Sep 8, 2026 | 65.90 | 68.50 | 65.30 | 65.70 | 65.70 | 3.63% | 49,947 |
| Sep 7, 2026 | 62.00 | 67.00 | 61.00 | 63.40 | 63.40 | -3.21% | 51,004 |
| Sep 6, 2026 | 71.80 | 71.80 | 64.70 | 65.50 | 65.50 | -8.77% | 80,370 |
| Sep 3, 2026 | 79.80 | 79.80 | 71.00 | 71.80 | 71.80 | -8.88% | 204,156 |
| Sep 2, 2026 | 81.00 | 81.00 | 77.00 | 78.80 | 78.80 | 0.13% | 113,440 |
| Sep 1, 2026 | 78.70 | 82.00 | 77.00 | 78.70 | 78.70 | - | 56,288 |
| Aug 31, 2026 | 78.70 | 82.90 | 76.10 | 78.70 | 78.70 | -0.38% | 34,324 |
| Aug 30, 2026 | 81.90 | 81.90 | 77.40 | 79.00 | 79.00 | -1.25% | 54,059 |
| Aug 27, 2026 | 83.20 | 85.90 | 78.90 | 80.00 | 80.00 | -5.44% | 88,211 |
| Aug 25, 2026 | 82.20 | 85.50 | 82.00 | 84.60 | 84.60 | 0.36% | 105,846 |
| Aug 24, 2026 | 84.30 | 86.20 | 81.50 | 84.30 | 84.30 | -0.94% | 68,833 |
| Aug 23, 2026 | 85.00 | 86.00 | 82.00 | 85.10 | 85.10 | 1.43% | 111,337 |
| Aug 20, 2026 | 83.90 | 84.90 | 82.80 | 83.90 | 83.90 | 1.33% | 75,118 |