Meghna Petroleum PLC (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 213.70
-0.20 (-0.09%)
At close: Nov 4, 2026
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 215.00 | 215.00 | 210.80 | 213.90 | 213.90 | 2.10% | 228,112 |
| Nov 2, 2026 | 212.00 | 212.00 | 208.60 | 209.50 | 209.50 | -1.55% | 15,357 |
| Nov 1, 2026 | 211.40 | 213.60 | 211.20 | 212.80 | 212.80 | 0.61% | 74,481 |
| Oct 29, 2026 | 208.80 | 212.90 | 208.60 | 211.50 | 211.50 | 1.59% | 29,428 |
| Oct 28, 2026 | 207.50 | 208.90 | 207.40 | 208.20 | 208.20 | 0.24% | 26,495 |
| Oct 27, 2026 | 208.30 | 208.80 | 207.50 | 207.70 | 207.70 | -0.24% | 23,110 |
| Oct 26, 2026 | 208.90 | 208.90 | 208.00 | 208.20 | 208.20 | -0.19% | 51,770 |
| Oct 25, 2026 | 208.00 | 209.80 | 207.10 | 208.60 | 208.60 | -0.14% | 16,553 |
| Oct 19, 2026 | 208.90 | 209.50 | 206.10 | 208.90 | 208.90 | 1.70% | 19,310 |
| Oct 17, 2026 | 205.00 | 206.00 | 204.90 | 205.40 | 205.40 | 0.24% | 10,821 |
| Oct 15, 2026 | 204.90 | 205.90 | 204.70 | 204.90 | 204.90 | -0.15% | 9,856 |
| Oct 14, 2026 | 204.70 | 206.00 | 204.60 | 205.20 | 205.20 | 0.24% | 25,732 |
| Oct 13, 2026 | 204.70 | 205.90 | 204.50 | 204.70 | 204.70 | - | 9,112 |
| Oct 12, 2026 | 204.70 | 205.00 | 204.40 | 204.70 | 204.70 | 0.29% | 7,007 |
| Oct 11, 2026 | 204.60 | 205.70 | 204.00 | 204.10 | 204.10 | -0.34% | 29,490 |
| Oct 8, 2026 | 204.80 | 206.40 | 204.30 | 204.80 | 204.80 | -0.19% | 12,835 |
| Oct 7, 2026 | 204.80 | 205.80 | 204.20 | 205.20 | 205.20 | 0.24% | 9,058 |
| Oct 6, 2026 | 204.70 | 205.90 | 204.00 | 204.70 | 204.70 | -0.24% | 22,793 |
| Oct 5, 2026 | 204.00 | 205.90 | 203.90 | 205.20 | 205.20 | 0.49% | 12,015 |
| Oct 4, 2026 | 206.90 | 206.90 | 204.00 | 204.20 | 204.20 | -1.07% | 26,664 |
| Oct 1, 2026 | 206.00 | 207.00 | 205.20 | 206.40 | 206.40 | - | 19,238 |
| Sep 30, 2026 | 206.80 | 207.00 | 205.00 | 206.40 | 206.40 | 0.44% | 41,333 |
| Sep 29, 2026 | 205.40 | 207.00 | 204.60 | 205.50 | 205.50 | 0.05% | 23,642 |
| Sep 28, 2026 | 204.70 | 207.10 | 204.70 | 205.40 | 205.40 | 0.29% | 30,551 |
| Sep 27, 2026 | 205.00 | 206.90 | 204.00 | 204.80 | 204.80 | -0.05% | 26,682 |
| Sep 24, 2026 | 205.50 | 207.20 | 203.80 | 204.90 | 204.90 | - | 34,560 |
| Sep 23, 2026 | 204.90 | 206.40 | 204.50 | 204.90 | 204.90 | - | 36,071 |
| Sep 22, 2026 | 204.90 | 206.70 | 204.50 | 204.90 | 204.90 | -0.15% | 40,711 |
| Sep 21, 2026 | 206.30 | 206.30 | 204.50 | 205.20 | 205.20 | -0.53% | 67,421 |
| Sep 20, 2026 | 206.70 | 206.90 | 204.10 | 206.30 | 206.30 | -0.19% | 37,723 |
| Sep 17, 2026 | 206.50 | 207.00 | 205.90 | 206.70 | 206.70 | 0.19% | 11,868 |
| Sep 16, 2026 | 206.30 | 208.00 | 206.00 | 206.30 | 206.30 | -0.24% | 26,430 |
| Sep 15, 2026 | 205.50 | 208.00 | 205.50 | 206.80 | 206.80 | 0.78% | 10,511 |
| Sep 14, 2026 | 205.20 | 206.50 | 205.00 | 205.20 | 205.20 | -0.24% | 10,389 |
| Sep 13, 2026 | 206.10 | 206.80 | 205.40 | 205.70 | 205.70 | -0.15% | 26,841 |
| Sep 10, 2026 | 206.00 | 208.20 | 206.00 | 206.00 | 206.00 | - | 6,567 |
| Sep 9, 2026 | 206.00 | 207.00 | 205.50 | 206.00 | 206.00 | 0.10% | 7,710 |
| Sep 8, 2026 | 205.80 | 208.70 | 205.50 | 205.80 | 205.80 | 0.29% | 9,960 |
| Sep 7, 2026 | 205.50 | 207.90 | 204.20 | 205.20 | 205.20 | -0.10% | 15,926 |
| Sep 6, 2026 | 207.50 | 208.50 | 205.00 | 205.40 | 205.40 | -0.87% | 60,677 |
| Sep 3, 2026 | 206.00 | 208.10 | 206.00 | 207.20 | 207.20 | 0.58% | 9,610 |
| Sep 2, 2026 | 205.60 | 207.90 | 205.50 | 206.00 | 206.00 | 0.24% | 25,523 |
| Sep 1, 2026 | 206.00 | 207.00 | 205.00 | 205.50 | 205.50 | -0.19% | 30,576 |
| Aug 31, 2026 | 207.90 | 208.00 | 205.70 | 205.90 | 205.90 | -0.96% | 27,334 |
| Aug 30, 2026 | 208.80 | 210.80 | 207.60 | 207.90 | 207.90 | -0.43% | 15,702 |
| Aug 27, 2026 | 209.20 | 211.90 | 208.50 | 208.80 | 208.80 | -0.29% | 20,952 |
| Aug 25, 2026 | 209.50 | 210.40 | 209.00 | 209.40 | 209.40 | 0.19% | 22,853 |
| Aug 24, 2026 | 209.00 | 210.90 | 208.80 | 209.00 | 209.00 | -0.76% | 22,288 |
| Aug 23, 2026 | 211.50 | 212.10 | 210.50 | 210.60 | 210.60 | -0.19% | 11,460 |
| Aug 20, 2026 | 211.00 | 211.50 | 210.00 | 211.00 | 211.00 | 0.33% | 5,872 |