Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 193.50
+1.10 (0.57%)
At close: Jan 1, 2026
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 192.70 | 195.00 | 192.00 | 193.50 | 193.50 | 0.57% | 19,943 |
| Dec 30, 2025 | 192.40 | 192.90 | 189.20 | 192.40 | 192.40 | 0.84% | 23,252 |
| Dec 29, 2025 | 190.80 | 191.50 | 189.00 | 190.80 | 190.80 | 0.37% | 20,573 |
| Dec 28, 2025 | 191.20 | 191.80 | 189.50 | 190.10 | 190.10 | 0.16% | 23,231 |
| Dec 24, 2025 | 189.40 | 190.90 | 189.20 | 189.80 | 189.80 | - | 85,516 |
| Dec 23, 2025 | 192.70 | 193.90 | 189.60 | 189.80 | 189.80 | 0.05% | 39,069 |
| Dec 22, 2025 | 189.70 | 193.90 | 188.00 | 189.70 | 189.70 | 1.17% | 17,620 |
| Dec 21, 2025 | 187.30 | 188.60 | 187.30 | 187.50 | 187.50 | -0.37% | 41,667 |
| Dec 18, 2025 | 188.20 | 189.00 | 188.00 | 188.20 | 188.20 | -0.58% | 45,771 |
| Dec 17, 2025 | 190.20 | 190.60 | 189.00 | 189.30 | 189.30 | -0.53% | 45,848 |
| Dec 15, 2025 | 191.20 | 191.40 | 190.20 | 190.30 | 190.30 | -0.47% | 76,581 |
| Dec 14, 2025 | 192.20 | 193.00 | 191.10 | 191.20 | 191.20 | -0.47% | 76,533 |
| Dec 11, 2025 | 191.00 | 192.60 | 190.80 | 192.10 | 192.10 | -8.09% | 362,597 |
| Dec 9, 2025 | 210.00 | 210.90 | 207.00 | 209.00 | 189.00 | -0.48% | 397,347 |
| Dec 8, 2025 | 212.80 | 213.70 | 209.80 | 210.00 | 189.90 | -1.13% | 303,697 |
| Dec 7, 2025 | 214.80 | 214.80 | 212.00 | 212.40 | 192.07 | -0.79% | 220,270 |
| Dec 4, 2025 | 213.90 | 214.40 | 213.40 | 214.10 | 193.61 | 0.09% | 73,463 |
| Dec 3, 2025 | 215.20 | 215.30 | 213.60 | 213.90 | 193.43 | -0.05% | 89,094 |
| Dec 2, 2025 | 214.90 | 215.50 | 213.00 | 214.00 | 193.52 | -0.23% | 123,847 |
| Dec 1, 2025 | 214.50 | 215.50 | 214.00 | 214.50 | 193.97 | -0.14% | 125,979 |
| Nov 30, 2025 | 215.10 | 215.90 | 214.10 | 214.80 | 194.24 | -0.23% | 138,102 |
| Nov 27, 2025 | 215.90 | 215.90 | 215.00 | 215.30 | 194.70 | 0.14% | 110,718 |
| Nov 26, 2025 | 216.00 | 216.00 | 214.80 | 215.00 | 194.43 | -0.14% | 84,130 |
| Nov 25, 2025 | 215.00 | 215.80 | 214.80 | 215.30 | 194.70 | 0.28% | 59,355 |
| Nov 24, 2025 | 214.90 | 215.30 | 214.00 | 214.70 | 194.15 | -0.09% | 76,778 |
| Nov 23, 2025 | 214.60 | 215.30 | 213.90 | 214.90 | 194.34 | 0.14% | 62,321 |
| Nov 20, 2025 | 214.90 | 216.70 | 214.10 | 214.60 | 194.06 | -0.05% | 94,381 |
| Nov 19, 2025 | 214.50 | 215.20 | 213.90 | 214.70 | 194.15 | 0.09% | 90,647 |
| Nov 18, 2025 | 212.60 | 214.70 | 212.50 | 214.50 | 193.97 | 0.94% | 58,769 |
| Nov 17, 2025 | 212.70 | 212.70 | 211.00 | 212.50 | 192.17 | 0.62% | 44,884 |
| Nov 16, 2025 | 212.20 | 213.40 | 208.20 | 211.20 | 190.99 | -0.80% | 65,798 |
| Nov 13, 2025 | 213.20 | 214.40 | 212.00 | 212.90 | 192.53 | -0.14% | 97,392 |
| Nov 12, 2025 | 214.50 | 215.00 | 212.80 | 213.20 | 192.80 | -0.23% | 81,840 |
| Nov 11, 2025 | 214.80 | 215.00 | 213.50 | 213.70 | 193.25 | -0.05% | 69,802 |
| Nov 10, 2025 | 214.90 | 217.00 | 212.00 | 213.80 | 193.34 | 1.42% | 140,794 |
| Nov 9, 2025 | 212.90 | 212.90 | 210.50 | 210.80 | 190.63 | 0.19% | 14,633 |
| Nov 6, 2025 | 210.30 | 212.90 | 210.00 | 210.40 | 190.27 | 0.10% | 26,926 |
| Nov 5, 2025 | 212.00 | 212.00 | 210.10 | 210.20 | 190.09 | -0.52% | 13,530 |
| Nov 4, 2025 | 214.40 | 214.40 | 209.50 | 211.30 | 191.08 | -0.05% | 44,446 |
| Nov 3, 2025 | 212.00 | 212.40 | 211.00 | 211.40 | 191.17 | 0.09% | 34,537 |
| Nov 2, 2025 | 212.00 | 212.90 | 211.00 | 211.20 | 190.99 | -0.09% | 20,194 |
| Oct 30, 2025 | 211.40 | 212.10 | 211.10 | 211.40 | 191.17 | -0.14% | 18,202 |
| Oct 29, 2025 | 211.20 | 212.20 | 211.20 | 211.70 | 191.44 | 0.05% | 7,774 |
| Oct 28, 2025 | 211.80 | 212.30 | 210.60 | 211.60 | 191.35 | -0.05% | 33,651 |
| Oct 27, 2025 | 211.10 | 213.00 | 211.10 | 211.70 | 191.44 | -0.24% | 28,760 |
| Oct 26, 2025 | 211.10 | 214.00 | 210.00 | 212.20 | 191.89 | 0.57% | 14,332 |
| Oct 23, 2025 | 209.70 | 211.30 | 209.70 | 211.00 | 190.81 | 0.57% | 13,881 |
| Oct 22, 2025 | 210.20 | 210.20 | 209.50 | 209.80 | 189.72 | -0.19% | 10,396 |
| Oct 21, 2025 | 210.20 | 212.10 | 209.30 | 210.20 | 190.09 | -0.24% | 51,888 |
| Oct 20, 2025 | 209.90 | 211.00 | 209.00 | 210.70 | 190.54 | 0.67% | 21,365 |