Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 201.60
+0.80 (0.40%)
At close: Mar 4, 2026
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 200.80 | 202.40 | 199.90 | 200.80 | 200.80 | -0.30% | 48,303 |
| Mar 2, 2026 | 200.50 | 202.90 | 200.10 | 201.40 | 201.40 | 0.45% | 11,903 |
| Mar 1, 2026 | 200.40 | 201.90 | 197.60 | 200.50 | 200.50 | -0.69% | 41,668 |
| Feb 26, 2026 | 201.90 | 203.00 | 201.20 | 201.90 | 201.90 | 0.45% | 11,910 |
| Feb 25, 2026 | 201.00 | 202.80 | 200.00 | 201.00 | 201.00 | 0.20% | 13,739 |
| Feb 24, 2026 | 203.50 | 203.90 | 200.10 | 200.60 | 200.60 | -0.89% | 14,585 |
| Feb 23, 2026 | 202.60 | 203.50 | 201.20 | 202.40 | 202.40 | 0.50% | 17,101 |
| Feb 22, 2026 | 201.50 | 202.40 | 200.70 | 201.40 | 201.40 | -0.05% | 9,956 |
| Feb 19, 2026 | 201.50 | 203.00 | 201.20 | 201.50 | 201.50 | 0.15% | 26,603 |
| Feb 18, 2026 | 201.20 | 203.90 | 199.90 | 201.20 | 201.20 | 0.40% | 36,305 |
| Feb 17, 2026 | 202.20 | 205.00 | 199.80 | 200.40 | 200.40 | -2.43% | 78,521 |
| Feb 16, 2026 | 209.10 | 209.10 | 203.40 | 205.40 | 205.40 | -0.82% | 28,800 |
| Feb 15, 2026 | 202.00 | 208.00 | 202.00 | 207.10 | 207.10 | 3.03% | 44,895 |
| Feb 10, 2026 | 198.80 | 202.00 | 198.80 | 201.00 | 201.00 | 1.01% | 28,889 |
| Feb 9, 2026 | 198.00 | 199.30 | 197.00 | 199.00 | 199.00 | 0.15% | 8,884 |
| Feb 8, 2026 | 198.70 | 198.90 | 197.90 | 198.70 | 198.70 | 0.10% | 13,536 |
| Feb 5, 2026 | 198.50 | 199.60 | 197.60 | 198.50 | 198.50 | - | 12,593 |
| Feb 3, 2026 | 198.00 | 199.60 | 197.80 | 198.50 | 198.50 | -0.05% | 23,615 |
| Feb 2, 2026 | 199.00 | 200.50 | 198.00 | 198.60 | 198.60 | -0.15% | 19,094 |
| Feb 1, 2026 | 199.80 | 200.00 | 198.70 | 198.90 | 198.90 | - | 18,214 |
| Jan 29, 2026 | 199.50 | 199.50 | 198.70 | 198.90 | 198.90 | -0.30% | 35,146 |
| Jan 28, 2026 | 199.90 | 200.00 | 198.00 | 199.50 | 199.50 | 0.96% | 33,410 |
| Jan 27, 2026 | 197.60 | 198.30 | 196.20 | 197.60 | 197.60 | 0.71% | 31,481 |
| Jan 26, 2026 | 196.00 | 197.50 | 195.90 | 196.20 | 196.20 | -1.11% | 69,440 |
| Jan 25, 2026 | 218.00 | 218.00 | 195.50 | 198.40 | 198.40 | -0.05% | 10,897 |
| Jan 22, 2026 | 198.90 | 199.20 | 198.00 | 198.50 | 198.50 | 0.20% | 8,731 |
| Jan 21, 2026 | 198.10 | 198.70 | 197.30 | 198.10 | 198.10 | 0.41% | 14,566 |
| Jan 20, 2026 | 196.10 | 197.30 | 196.00 | 197.30 | 197.30 | 0.51% | 18,044 |
| Jan 19, 2026 | 196.40 | 196.90 | 195.90 | 196.30 | 196.30 | 0.41% | 10,847 |
| Jan 18, 2026 | 195.00 | 196.50 | 195.00 | 195.50 | 195.50 | -0.10% | 11,957 |
| Jan 15, 2026 | 195.70 | 196.80 | 195.00 | 195.70 | 195.70 | -0.25% | 13,343 |
| Jan 14, 2026 | 196.20 | 196.50 | 195.10 | 196.20 | 196.20 | 0.46% | 14,499 |
| Jan 13, 2026 | 196.90 | 196.90 | 195.00 | 195.30 | 195.30 | -0.15% | 14,691 |
| Jan 12, 2026 | 195.60 | 197.00 | 195.00 | 195.60 | 195.60 | 0.05% | 5,132 |
| Jan 11, 2026 | 195.40 | 195.90 | 194.80 | 195.50 | 195.50 | - | 9,765 |
| Jan 8, 2026 | 195.50 | 196.00 | 195.20 | 195.50 | 195.50 | -0.26% | 26,283 |
| Jan 7, 2026 | 195.20 | 196.40 | 195.00 | 196.00 | 196.00 | 0.31% | 17,389 |
| Jan 6, 2026 | 195.70 | 196.30 | 194.10 | 195.40 | 195.40 | -0.15% | 10,332 |
| Jan 5, 2026 | 194.60 | 196.10 | 194.10 | 195.70 | 195.70 | 0.57% | 31,431 |
| Jan 4, 2026 | 194.90 | 195.40 | 192.40 | 194.60 | 194.60 | 0.57% | 28,172 |
| 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 |