Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh · Delayed Price · Currency is BDT 77.90
-3.40 (-4.18%)
At close: Sep 24, 2026
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 82.80 | 83.90 | 79.80 | 82.80 | 82.80 | 1.85% | 55,013 |
| Aug 18, 2026 | 84.90 | 84.90 | 80.90 | 81.30 | 81.30 | -1.93% | 57,378 |
| Aug 17, 2026 | 82.90 | 86.00 | 81.00 | 82.90 | 82.90 | 0.12% | 64,063 |
| Aug 16, 2026 | 83.70 | 83.80 | 81.80 | 82.80 | 82.80 | 0.85% | 29,293 |
| Aug 13, 2026 | 81.90 | 84.00 | 80.60 | 82.10 | 82.10 | 0.24% | 38,972 |
| Aug 12, 2026 | 81.90 | 82.50 | 79.30 | 81.90 | 81.90 | 1.99% | 43,202 |
| Aug 11, 2026 | 80.30 | 80.70 | 77.00 | 80.30 | 80.30 | 3.61% | 45,885 |
| Aug 10, 2026 | 81.00 | 81.00 | 75.20 | 77.50 | 77.50 | -2.76% | 132,551 |
| Aug 9, 2026 | 81.20 | 81.30 | 77.90 | 79.70 | 79.70 | -1.73% | 103,260 |
| Aug 6, 2026 | 82.10 | 84.20 | 80.00 | 81.10 | 81.10 | -2.52% | 67,108 |
| Aug 4, 2026 | 83.20 | 84.70 | 80.00 | 83.20 | 83.20 | 0.12% | 86,804 |
| Aug 3, 2026 | 87.40 | 87.40 | 80.00 | 83.10 | 83.10 | -2.69% | 104,980 |
| Aug 2, 2026 | 85.90 | 88.00 | 83.70 | 85.40 | 85.40 | 0.23% | 68,433 |
| Jul 30, 2026 | 87.20 | 90.90 | 81.80 | 85.20 | 85.20 | -1.27% | 173,143 |
| Jul 29, 2026 | 86.30 | 88.80 | 85.10 | 86.30 | 86.30 | 0.47% | 64,936 |
| Jul 28, 2026 | 90.00 | 93.00 | 85.00 | 85.90 | 85.90 | -2.83% | 193,436 |
| Jul 27, 2026 | 85.10 | 91.70 | 85.00 | 88.40 | 88.40 | -1.23% | 95,570 |
| Jul 26, 2026 | 96.00 | 96.40 | 87.10 | 89.50 | 89.50 | -7.45% | 137,395 |
| 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 |