Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 96.70
-3.40 (-3.40%)
At close: Jul 23, 2026
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 96.70 | 101.80 | 95.00 | 96.70 | 96.70 | -3.40% | 185,582 |
| Jul 22, 2026 | 100.10 | 101.90 | 97.10 | 100.10 | 100.10 | 1.73% | 187,242 |
| Jul 21, 2026 | 98.40 | 99.80 | 89.00 | 98.40 | 98.40 | 3.25% | 198,772 |
| Jul 20, 2026 | 95.00 | 98.00 | 92.50 | 95.30 | 95.30 | 1.82% | 293,657 |
| Jul 19, 2026 | 89.10 | 95.00 | 89.10 | 93.60 | 93.60 | 6.00% | 220,378 |
| Jul 16, 2026 | 88.30 | 90.00 | 84.10 | 88.30 | 88.30 | 4.99% | 297,471 |
| Jul 15, 2026 | 85.00 | 85.50 | 82.20 | 84.10 | 84.10 | 0.36% | 263,470 |
| Jul 14, 2026 | 83.90 | 87.80 | 82.40 | 83.80 | 83.80 | -0.59% | 187,022 |
| Jul 13, 2026 | 83.20 | 85.40 | 82.20 | 84.30 | 84.30 | 2.18% | 151,776 |
| Jul 12, 2026 | 86.00 | 86.00 | 80.70 | 82.50 | 82.50 | -7.92% | 283,993 |
| Jul 9, 2026 | 89.20 | 93.00 | 86.80 | 89.60 | 89.60 | 0.45% | 78,967 |
| Jul 8, 2026 | 87.10 | 90.50 | 87.00 | 89.20 | 89.20 | 2.41% | 193,335 |
| Jul 7, 2026 | 87.10 | 87.60 | 82.40 | 87.10 | 87.10 | 1.75% | 259,065 |
| Jul 6, 2026 | 85.60 | 86.30 | 82.70 | 85.60 | 85.60 | 1.66% | 171,405 |
| Jul 5, 2026 | 83.70 | 85.90 | 82.30 | 84.20 | 84.20 | 3.31% | 330,208 |
| Jul 2, 2026 | 81.50 | 84.40 | 79.70 | 81.50 | 81.50 | 1.12% | 339,268 |
| Jun 30, 2026 | 79.00 | 82.50 | 77.40 | 80.60 | 80.60 | 5.50% | 248,028 |
| Jun 29, 2026 | 68.50 | 80.20 | 68.50 | 76.40 | 76.40 | 4.37% | 145,428 |
| Jun 28, 2026 | 71.40 | 74.50 | 69.10 | 73.20 | 73.20 | 5.93% | 104,498 |
| Jun 25, 2026 | 68.20 | 72.30 | 68.20 | 69.10 | 69.10 | 1.62% | 112,263 |
| Jun 24, 2026 | 70.70 | 70.90 | 67.40 | 68.00 | 68.00 | -0.44% | 61,184 |
| Jun 23, 2026 | 69.30 | 69.30 | 63.80 | 68.30 | 68.30 | 4.59% | 48,028 |
| Jun 22, 2026 | 69.00 | 69.00 | 62.00 | 65.30 | 65.30 | -1.95% | 140,548 |
| Jun 21, 2026 | 71.80 | 73.10 | 66.60 | 66.60 | 66.60 | -9.88% | 301,276 |
| Jun 18, 2026 | 75.90 | 77.00 | 71.20 | 73.90 | 73.90 | -5.13% | 150,774 |
| Jun 17, 2026 | 77.90 | 81.90 | 75.00 | 77.90 | 77.90 | 0.39% | 289,756 |
| Jun 16, 2026 | 77.60 | 80.80 | 74.10 | 77.60 | 77.60 | -0.26% | 110,117 |
| Jun 15, 2026 | 77.80 | 80.00 | 72.70 | 77.80 | 77.80 | 3.32% | 329,580 |
| Jun 14, 2026 | 73.50 | 78.00 | 73.20 | 75.30 | 75.30 | -7.38% | 378,861 |
| Jun 11, 2026 | 89.90 | 90.70 | 78.30 | 81.30 | 81.30 | -6.55% | 437,088 |
| Jun 10, 2026 | 82.60 | 87.80 | 79.80 | 87.00 | 87.00 | 8.89% | 400,422 |
| Jun 9, 2026 | 84.00 | 84.00 | 76.00 | 79.90 | 79.90 | -0.87% | 254,368 |
| Jun 8, 2026 | 73.80 | 84.30 | 73.80 | 80.60 | 80.60 | -1.59% | 551,767 |
| Jun 7, 2026 | 88.30 | 89.10 | 81.90 | 81.90 | 81.90 | -9.90% | 307,345 |
| Jun 4, 2026 | 93.00 | 98.00 | 87.10 | 90.90 | 90.90 | -0.22% | 286,449 |
| Jun 3, 2026 | 84.90 | 91.10 | 84.90 | 91.10 | 91.10 | 9.89% | 226,571 |
| Jun 2, 2026 | 78.00 | 82.90 | 77.10 | 82.90 | 82.90 | 9.95% | 344,607 |
| Jun 1, 2026 | 75.40 | 75.40 | 68.00 | 75.40 | 75.40 | 9.91% | 395,482 |
| 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 |