Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 209.50
-0.50 (-0.24%)
At close: Sep 3, 2025
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 211.80 | 211.80 | 209.00 | 209.50 | 209.50 | -0.24% | 49,600 |
| Sep 2, 2025 | 210.90 | 210.90 | 208.60 | 210.00 | 210.00 | 0.67% | 18,081 |
| Sep 1, 2025 | 209.60 | 210.60 | 208.00 | 208.60 | 208.60 | -0.71% | 50,811 |
| Aug 31, 2025 | 207.80 | 211.50 | 207.50 | 210.10 | 210.10 | 1.16% | 65,955 |
| Aug 28, 2025 | 206.80 | 208.80 | 206.10 | 207.70 | 207.70 | 0.29% | 38,935 |
| Aug 27, 2025 | 207.00 | 208.50 | 206.00 | 207.10 | 207.10 | -0.14% | 33,420 |
| Aug 26, 2025 | 208.90 | 209.80 | 207.20 | 207.40 | 207.40 | 0.10% | 45,748 |
| Aug 25, 2025 | 208.10 | 209.90 | 206.90 | 207.20 | 207.20 | -0.38% | 63,107 |
| Aug 24, 2025 | 209.10 | 209.70 | 207.70 | 208.00 | 208.00 | -0.67% | 69,282 |
| Aug 21, 2025 | 209.90 | 209.90 | 208.00 | 209.40 | 209.40 | -0.43% | 37,617 |
| Aug 20, 2025 | 210.40 | 211.90 | 209.90 | 210.30 | 210.30 | - | 20,387 |
| Aug 19, 2025 | 210.20 | 212.00 | 210.00 | 210.30 | 210.30 | -0.66% | 29,286 |
| Aug 18, 2025 | 213.90 | 213.90 | 211.00 | 211.70 | 211.70 | 0.24% | 35,949 |
| Aug 17, 2025 | 211.60 | 212.40 | 210.30 | 211.20 | 211.20 | 0.43% | 23,527 |
| Aug 14, 2025 | 210.10 | 211.10 | 209.90 | 210.30 | 210.30 | -0.19% | 50,105 |
| Aug 13, 2025 | 211.00 | 212.50 | 208.50 | 210.70 | 210.70 | -0.66% | 22,570 |
| Aug 12, 2025 | 213.00 | 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 |