Meghna Petroleum PLC (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 213.50
-0.80 (-0.37%)
At close: Jul 26, 2026
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 215.60 | 216.00 | 214.10 | 214.30 | 214.30 | -0.60% | 14,478 |
| Jul 22, 2026 | 215.60 | 216.70 | 215.30 | 215.60 | 215.60 | -0.05% | 17,353 |
| Jul 21, 2026 | 215.70 | 216.40 | 214.00 | 215.70 | 215.70 | 0.56% | 20,837 |
| Jul 20, 2026 | 214.50 | 215.10 | 213.30 | 214.50 | 214.50 | -0.46% | 18,230 |
| Jul 19, 2026 | 215.00 | 215.80 | 212.00 | 215.50 | 215.50 | -0.19% | 15,069 |
| Jul 16, 2026 | 216.00 | 216.70 | 215.50 | 215.90 | 215.90 | -0.14% | 30,601 |
| Jul 15, 2026 | 216.80 | 217.00 | 215.10 | 216.20 | 216.20 | 0.32% | 16,675 |
| Jul 14, 2026 | 214.70 | 216.20 | 214.70 | 215.50 | 215.50 | - | 47,773 |
| Jul 13, 2026 | 215.50 | 216.80 | 213.70 | 215.50 | 215.50 | -0.19% | 58,746 |
| Jul 12, 2026 | 212.30 | 217.00 | 212.30 | 215.90 | 215.90 | 1.27% | 22,386 |
| Jul 9, 2026 | 214.30 | 216.90 | 213.00 | 213.20 | 213.20 | -0.51% | 59,926 |
| Jul 8, 2026 | 214.30 | 216.80 | 214.00 | 214.30 | 214.30 | -0.46% | 18,379 |
| Jul 7, 2026 | 215.30 | 218.00 | 215.00 | 215.30 | 215.30 | - | 40,295 |
| Jul 6, 2026 | 215.30 | 216.10 | 215.20 | 215.30 | 215.30 | -0.05% | 22,901 |
| Jul 5, 2026 | 214.50 | 216.70 | 214.00 | 215.40 | 215.40 | 0.33% | 26,665 |
| Jul 2, 2026 | 218.00 | 219.00 | 214.00 | 214.70 | 214.70 | -1.11% | 56,580 |
| Jun 30, 2026 | 217.10 | 217.50 | 215.00 | 217.10 | 217.10 | 0.74% | 99,577 |
| Jun 29, 2026 | 215.50 | 216.20 | 213.60 | 215.50 | 215.50 | 0.65% | 120,827 |
| Jun 28, 2026 | 211.90 | 214.50 | 211.40 | 214.10 | 214.10 | 1.47% | 72,545 |
| Jun 25, 2026 | 211.00 | 211.40 | 210.60 | 211.00 | 211.00 | 0.14% | 31,598 |
| Jun 24, 2026 | 210.70 | 211.20 | 209.70 | 210.70 | 210.70 | 0.29% | 33,106 |
| Jun 23, 2026 | 210.10 | 210.80 | 209.00 | 210.10 | 210.10 | 0.38% | 43,394 |
| Jun 22, 2026 | 211.70 | 211.70 | 209.10 | 209.30 | 209.30 | -0.66% | 13,349 |
| Jun 21, 2026 | 210.00 | 211.50 | 209.60 | 210.70 | 210.70 | 0.67% | 20,068 |
| Jun 18, 2026 | 209.00 | 210.00 | 208.40 | 209.30 | 209.30 | 0.53% | 10,722 |
| Jun 17, 2026 | 208.20 | 212.90 | 208.00 | 208.20 | 208.20 | -0.38% | 15,007 |
| Jun 16, 2026 | 209.00 | 211.00 | 208.60 | 209.00 | 209.00 | -0.85% | 15,294 |
| Jun 15, 2026 | 210.50 | 212.10 | 210.40 | 210.80 | 210.80 | 0.19% | 28,890 |
| Jun 14, 2026 | 210.10 | 211.50 | 209.30 | 210.40 | 210.40 | 0.62% | 20,182 |
| Jun 11, 2026 | 209.10 | 211.80 | 208.60 | 209.10 | 209.10 | -1.04% | 17,620 |
| Jun 10, 2026 | 211.90 | 212.00 | 210.30 | 211.30 | 211.30 | -0.19% | 26,095 |
| Jun 9, 2026 | 211.70 | 212.00 | 204.20 | 211.70 | 211.70 | 0.81% | 39,154 |
| Jun 8, 2026 | 209.90 | 212.00 | 206.10 | 210.00 | 210.00 | 0.53% | 31,497 |
| Jun 7, 2026 | 206.60 | 209.80 | 206.00 | 208.90 | 208.90 | 1.21% | 23,221 |
| Jun 4, 2026 | 206.40 | 207.40 | 206.00 | 206.40 | 206.40 | -0.48% | 15,437 |
| Jun 3, 2026 | 207.40 | 207.80 | 204.50 | 207.40 | 207.40 | 1.47% | 26,834 |
| Jun 2, 2026 | 204.40 | 204.90 | 202.50 | 204.40 | 204.40 | 0.79% | 15,612 |
| Jun 1, 2026 | 202.80 | 203.40 | 201.90 | 202.80 | 202.80 | 0.40% | 18,786 |
| 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 |