Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 211.30
+0.10 (0.05%)
At close: Aug 11, 2025
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 212.10 | 213.00 | 211.30 | 212.10 | 212.10 | 0.38% | 37,308 |
| Aug 11, 2025 | 210.50 | 213.90 | 210.50 | 211.30 | 211.30 | 0.05% | 60,213 |
| Aug 10, 2025 | 213.00 | 214.80 | 210.90 | 211.20 | 211.20 | -0.80% | 138,806 |
| Aug 7, 2025 | 215.00 | 216.00 | 212.70 | 212.90 | 212.90 | -1.02% | 271,180 |
| Aug 6, 2025 | 215.40 | 217.00 | 215.00 | 215.10 | 215.10 | 0.05% | 70,540 |
| Aug 4, 2025 | 215.10 | 218.80 | 214.50 | 215.00 | 215.00 | - | 145,718 |
| Aug 3, 2025 | 212.50 | 215.60 | 212.50 | 215.00 | 215.00 | 0.80% | 97,149 |
| Jul 31, 2025 | 211.00 | 214.30 | 211.00 | 213.30 | 213.30 | 0.52% | 163,539 |
| Jul 30, 2025 | 208.20 | 212.50 | 208.20 | 212.20 | 212.20 | 1.63% | 784,241 |
| Jul 29, 2025 | 208.20 | 210.50 | 208.00 | 208.80 | 208.80 | -0.52% | 49,692 |
| Jul 28, 2025 | 211.00 | 211.50 | 209.70 | 209.90 | 209.90 | -0.43% | 65,463 |
| Jul 27, 2025 | 211.00 | 212.20 | 210.20 | 210.80 | 210.80 | -0.09% | 48,356 |
| Jul 24, 2025 | 210.20 | 215.00 | 210.20 | 211.00 | 211.00 | -0.28% | 181,312 |
| Jul 23, 2025 | 209.10 | 212.90 | 208.00 | 211.60 | 211.60 | 1.63% | 99,529 |
| Jul 22, 2025 | 208.00 | 208.50 | 207.20 | 208.20 | 208.20 | 0.43% | 22,838 |
| Jul 21, 2025 | 205.40 | 209.00 | 205.40 | 207.30 | 207.30 | 0.29% | 39,179 |
| Jul 20, 2025 | 205.90 | 207.00 | 205.20 | 206.70 | 206.70 | 0.78% | 43,301 |
| Jul 17, 2025 | 205.00 | 207.00 | 204.40 | 205.10 | 205.10 | -0.10% | 22,517 |
| Jul 16, 2025 | 205.90 | 205.90 | 204.90 | 205.30 | 205.30 | 0.05% | 13,502 |
| Jul 15, 2025 | 204.20 | 206.90 | 204.20 | 205.20 | 205.20 | 0.49% | 10,605 |
| Jul 14, 2025 | 204.50 | 206.90 | 203.60 | 204.20 | 204.20 | -0.34% | 17,693 |
| Jul 13, 2025 | 205.30 | 206.80 | 204.50 | 204.90 | 204.90 | -0.29% | 10,264 |
| Jul 10, 2025 | 205.20 | 207.40 | 204.80 | 205.50 | 205.50 | 0.64% | 15,094 |
| Jul 9, 2025 | 202.00 | 206.00 | 202.00 | 204.20 | 204.20 | 0.05% | 19,272 |
| Jul 8, 2025 | 207.20 | 207.20 | 203.90 | 204.10 | 204.10 | -0.63% | 13,092 |
| Jul 7, 2025 | 207.50 | 207.50 | 204.50 | 205.40 | 205.40 | 0.44% | 15,805 |
| Jul 3, 2025 | 204.50 | 205.00 | 204.00 | 204.50 | 204.50 | -0.10% | 12,660 |
| Jul 2, 2025 | 205.50 | 206.20 | 204.20 | 204.70 | 204.70 | -0.15% | 25,052 |
| Jun 30, 2025 | 205.00 | 205.50 | 204.10 | 205.00 | 205.00 | -0.05% | 20,667 |
| Jun 29, 2025 | 205.00 | 205.90 | 204.10 | 205.10 | 205.10 | 0.29% | 35,804 |
| Jun 26, 2025 | 205.00 | 205.00 | 204.00 | 204.50 | 204.50 | 0.15% | 23,606 |
| Jun 25, 2025 | 202.50 | 204.70 | 202.50 | 204.20 | 204.20 | 1.24% | 11,985 |
| Jun 24, 2025 | 201.00 | 203.80 | 201.00 | 201.70 | 201.70 | 0.55% | 11,413 |
| Jun 23, 2025 | 202.50 | 203.50 | 199.90 | 200.60 | 200.60 | -1.13% | 18,717 |
| Jun 22, 2025 | 203.20 | 204.00 | 201.70 | 202.90 | 202.90 | -0.29% | 15,124 |
| Jun 19, 2025 | 204.40 | 204.40 | 203.40 | 203.50 | 203.50 | -0.29% | 10,847 |
| Jun 18, 2025 | 204.50 | 204.50 | 203.10 | 204.10 | 204.10 | 0.34% | 8,459 |
| Jun 17, 2025 | 204.00 | 204.00 | 203.10 | 203.40 | 203.40 | -0.29% | 4,676 |
| Jun 16, 2025 | 203.20 | 204.90 | 203.20 | 204.00 | 204.00 | - | 7,731 |
| Jun 15, 2025 | 198.30 | 204.90 | 198.30 | 204.00 | 204.00 | 0.74% | 3,979 |
| Jun 4, 2025 | 202.50 | 202.50 | 201.00 | 202.50 | 202.50 | 0.25% | 2,301 |
| Jun 3, 2025 | 202.60 | 203.00 | 201.50 | 202.00 | 202.00 | - | 6,691 |
| Jun 2, 2025 | 201.80 | 202.30 | 200.10 | 202.00 | 202.00 | 1.15% | 9,864 |
| Jun 1, 2025 | 199.00 | 201.90 | 199.00 | 199.70 | 199.70 | 0.60% | 4,692 |
| May 29, 2025 | 198.40 | 198.90 | 198.00 | 198.50 | 198.50 | 0.05% | 6,462 |
| May 28, 2025 | 199.20 | 199.20 | 198.00 | 198.40 | 198.40 | -0.40% | 5,864 |
| May 27, 2025 | 198.10 | 199.40 | 198.00 | 199.20 | 199.20 | -0.20% | 8,082 |
| May 26, 2025 | 198.00 | 199.80 | 198.00 | 199.60 | 199.60 | 0.76% | 6,643 |
| May 25, 2025 | 198.10 | 199.00 | 197.70 | 198.10 | 198.10 | -0.10% | 6,039 |
| May 24, 2025 | 198.00 | 199.00 | 197.60 | 198.30 | 198.30 | 0.15% | 11,960 |