Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 208.30
-0.20 (-0.10%)
At close: Oct 12, 2025
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 209.00 | 209.90 | 208.20 | 208.50 | 208.50 | -0.43% | 27,300 |
| Oct 8, 2025 | 210.50 | 211.00 | 208.80 | 209.40 | 209.40 | -0.48% | 18,703 |
| Oct 7, 2025 | 211.10 | 211.90 | 210.10 | 210.40 | 210.40 | -0.66% | 17,828 |
| Oct 6, 2025 | 212.20 | 213.70 | 210.90 | 211.80 | 211.80 | -0.66% | 36,237 |
| Oct 5, 2025 | 211.10 | 213.90 | 211.10 | 213.20 | 213.20 | -0.37% | 31,886 |
| Sep 30, 2025 | 213.50 | 214.40 | 212.50 | 214.00 | 214.00 | 0.19% | 69,573 |
| Sep 29, 2025 | 213.10 | 214.00 | 211.50 | 213.60 | 213.60 | 0.23% | 140,302 |
| Sep 28, 2025 | 210.30 | 213.60 | 209.60 | 213.10 | 213.10 | 1.09% | 56,748 |
| Sep 25, 2025 | 210.00 | 211.60 | 208.10 | 210.80 | 210.80 | 0.86% | 64,178 |
| Sep 24, 2025 | 206.80 | 210.00 | 206.30 | 209.00 | 209.00 | 1.06% | 11,957 |
| Sep 23, 2025 | 206.20 | 206.90 | 205.60 | 206.80 | 206.80 | 0.39% | 7,902 |
| Sep 22, 2025 | 206.00 | 206.70 | 205.50 | 206.00 | 206.00 | - | 10,950 |
| Sep 21, 2025 | 205.80 | 206.70 | 205.50 | 206.00 | 206.00 | 0.10% | 15,972 |
| Sep 18, 2025 | 206.00 | 207.80 | 205.00 | 205.80 | 205.80 | - | 19,897 |
| Sep 17, 2025 | 206.30 | 207.00 | 205.70 | 205.80 | 205.80 | -0.19% | 10,003 |
| Sep 16, 2025 | 206.90 | 207.00 | 205.50 | 206.20 | 206.20 | 0.10% | 12,380 |
| Sep 15, 2025 | 206.80 | 206.80 | 205.70 | 206.00 | 206.00 | 0.05% | 9,278 |
| Sep 14, 2025 | 207.40 | 207.40 | 205.70 | 205.90 | 205.90 | -0.29% | 25,682 |
| Sep 11, 2025 | 207.70 | 208.30 | 206.00 | 206.50 | 206.50 | -0.53% | 23,894 |
| Sep 10, 2025 | 208.00 | 209.70 | 207.00 | 207.60 | 207.60 | -0.19% | 22,522 |
| Sep 9, 2025 | 208.50 | 209.20 | 207.70 | 208.00 | 208.00 | -0.19% | 43,065 |
| Sep 8, 2025 | 208.70 | 211.10 | 208.00 | 208.40 | 208.40 | -0.29% | 53,064 |
| Sep 7, 2025 | 209.00 | 209.90 | 208.00 | 209.00 | 209.00 | -0.24% | 22,285 |
| Sep 4, 2025 | 209.50 | 210.90 | 208.00 | 209.50 | 209.50 | - | 47,132 |
| 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 |