Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 209.00
-1.80 (-0.85%)
At close: Jun 16, 2026
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |