Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 202.00
+0.20 (0.10%)
At close: May 24, 2026
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 201.90 | 202.30 | 199.90 | 202.00 | 202.00 | 0.10% | 13,314 |
| May 23, 2026 | 199.40 | 202.40 | 199.20 | 201.80 | 201.80 | 1.66% | 10,452 |
| May 21, 2026 | 198.50 | 200.30 | 198.10 | 198.50 | 198.50 | -0.40% | 39,148 |
| May 20, 2026 | 199.30 | 200.40 | 198.80 | 199.30 | 199.30 | -0.05% | 19,853 |
| May 19, 2026 | 199.30 | 200.00 | 198.50 | 199.40 | 199.40 | -0.05% | 7,730 |
| May 18, 2026 | 199.20 | 200.80 | 199.20 | 199.50 | 199.50 | -0.20% | 87,209 |
| May 17, 2026 | 199.90 | 201.00 | 199.50 | 199.90 | 199.90 | 0.20% | 8,236 |
| May 14, 2026 | 199.10 | 200.50 | 199.00 | 199.50 | 199.50 | - | 3,251 |
| May 13, 2026 | 200.00 | 201.00 | 199.00 | 199.50 | 199.50 | -0.20% | 51,610 |
| May 12, 2026 | 199.90 | 201.00 | 199.60 | 199.90 | 199.90 | -0.55% | 26,687 |
| May 11, 2026 | 201.00 | 201.60 | 199.90 | 201.00 | 201.00 | -0.45% | 31,038 |
| May 10, 2026 | 201.50 | 202.30 | 200.60 | 201.90 | 201.90 | 0.40% | 8,141 |
| May 7, 2026 | 201.30 | 202.40 | 200.00 | 201.10 | 201.10 | -0.10% | 28,255 |
| May 6, 2026 | 201.30 | 202.00 | 200.70 | 201.30 | 201.30 | -0.25% | 12,228 |
| May 5, 2026 | 201.50 | 202.00 | 200.50 | 201.80 | 201.80 | 0.05% | 19,751 |
| May 4, 2026 | 201.70 | 202.00 | 200.80 | 201.70 | 201.70 | 0.65% | 17,449 |
| May 3, 2026 | 201.30 | 201.30 | 200.00 | 200.40 | 200.40 | -0.45% | 13,713 |
| Apr 30, 2026 | 201.30 | 202.00 | 200.00 | 201.30 | 201.30 | 0.10% | 10,111 |
| Apr 29, 2026 | 201.10 | 201.70 | 199.50 | 201.10 | 201.10 | 0.80% | 24,089 |
| Apr 28, 2026 | 201.10 | 201.10 | 198.20 | 199.50 | 199.50 | -0.20% | 11,890 |
| Apr 27, 2026 | 199.50 | 201.30 | 199.50 | 199.90 | 199.90 | - | 10,498 |
| Apr 26, 2026 | 200.00 | 200.90 | 199.10 | 199.90 | 199.90 | -0.05% | 12,086 |
| Apr 23, 2026 | 201.00 | 201.00 | 199.10 | 200.00 | 200.00 | 0.20% | 27,396 |
| Apr 22, 2026 | 198.50 | 201.40 | 198.40 | 199.60 | 199.60 | 0.55% | 17,923 |
| Apr 21, 2026 | 199.40 | 199.50 | 198.20 | 198.50 | 198.50 | -0.45% | 37,979 |
| Apr 20, 2026 | 199.40 | 200.00 | 199.10 | 199.40 | 199.40 | -0.05% | 12,617 |
| Apr 19, 2026 | 202.50 | 202.50 | 199.40 | 199.50 | 199.50 | -0.20% | 44,290 |
| Apr 16, 2026 | 201.00 | 201.00 | 199.80 | 199.90 | 199.90 | 0.05% | 19,627 |
| Apr 15, 2026 | 199.80 | 200.10 | 199.80 | 199.80 | 199.80 | -0.20% | 23,319 |
| Apr 13, 2026 | 200.20 | 201.90 | 200.10 | 200.20 | 200.20 | 0.10% | 24,575 |
| Apr 12, 2026 | 202.00 | 202.00 | 199.90 | 200.00 | 200.00 | -0.10% | 15,499 |
| Apr 9, 2026 | 200.20 | 201.80 | 200.00 | 200.20 | 200.20 | -0.89% | 47,007 |
| Apr 8, 2026 | 202.00 | 203.00 | 200.50 | 202.00 | 202.00 | 1.00% | 22,539 |
| Apr 7, 2026 | 199.90 | 200.90 | 199.90 | 200.00 | 200.00 | - | 14,506 |
| Apr 6, 2026 | 200.00 | 200.10 | 199.70 | 200.00 | 200.00 | 0.15% | 11,646 |
| Apr 5, 2026 | 201.00 | 201.00 | 199.50 | 199.70 | 199.70 | -0.45% | 24,941 |
| Apr 2, 2026 | 201.00 | 201.00 | 200.60 | 200.60 | 200.60 | 0.20% | 3,255 |
| Apr 1, 2026 | 200.00 | 201.20 | 199.60 | 200.20 | 200.20 | 0.10% | 14,378 |
| Mar 31, 2026 | 200.00 | 200.90 | 199.20 | 200.00 | 200.00 | -0.45% | 19,023 |
| Mar 30, 2026 | 200.90 | 202.00 | 200.10 | 200.90 | 200.90 | -1.08% | 13,707 |
| Mar 29, 2026 | 201.00 | 204.50 | 198.90 | 203.10 | 203.10 | 0.99% | 29,583 |
| Mar 25, 2026 | 201.10 | 201.30 | 198.00 | 201.10 | 201.10 | 0.55% | 48,329 |
| Mar 24, 2026 | 202.80 | 202.80 | 199.90 | 200.00 | 200.00 | -1.38% | 38,794 |
| Mar 16, 2026 | 201.00 | 203.50 | 201.00 | 202.80 | 202.80 | 0.25% | 12,670 |
| Mar 15, 2026 | 204.90 | 204.90 | 200.20 | 202.30 | 202.30 | - | 10,066 |
| Mar 12, 2026 | 202.30 | 202.50 | 199.90 | 202.30 | 202.30 | 0.30% | 14,725 |
| Mar 11, 2026 | 201.70 | 202.50 | 198.90 | 201.70 | 201.70 | 0.55% | 11,975 |
| Mar 10, 2026 | 199.50 | 201.10 | 198.90 | 200.60 | 200.60 | 1.16% | 15,823 |
| Mar 9, 2026 | 196.60 | 199.00 | 196.20 | 198.30 | 198.30 | 0.71% | 14,243 |
| Mar 8, 2026 | 199.80 | 200.70 | 196.60 | 196.90 | 196.90 | -2.23% | 57,472 |