Meghna Petroleum PLC (DSE:MPETROLEUM)
Bangladesh · Delayed Price · Currency is BDT 207.20
+1.20 (0.58%)
At close: Sep 3, 2026
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 211.40 | 211.40 | 209.60 | 210.30 | 210.30 | -0.52% | 8,880 |
| Aug 18, 2026 | 211.40 | 212.90 | 211.00 | 211.40 | 211.40 | -0.14% | 12,682 |
| Aug 17, 2026 | 213.20 | 213.20 | 211.20 | 211.70 | 211.70 | -0.14% | 9,545 |
| Aug 16, 2026 | 212.60 | 213.40 | 211.50 | 212.00 | 212.00 | -0.09% | 21,508 |
| Aug 13, 2026 | 214.00 | 214.00 | 211.40 | 212.20 | 212.20 | -0.61% | 61,010 |
| Aug 12, 2026 | 215.00 | 215.00 | 213.10 | 213.50 | 213.50 | -0.37% | 23,956 |
| Aug 11, 2026 | 214.30 | 215.60 | 214.00 | 214.30 | 214.30 | -0.05% | 14,570 |
| Aug 10, 2026 | 215.30 | 215.90 | 214.10 | 214.40 | 214.40 | -0.42% | 28,681 |
| Aug 9, 2026 | 216.00 | 216.00 | 214.20 | 215.30 | 215.30 | -0.14% | 11,075 |
| Aug 6, 2026 | 215.60 | 216.50 | 215.30 | 215.60 | 215.60 | 0.23% | 15,194 |
| Aug 4, 2026 | 214.80 | 215.40 | 214.70 | 215.10 | 215.10 | 0.19% | 11,959 |
| Aug 3, 2026 | 214.70 | 215.70 | 213.10 | 214.70 | 214.70 | 0.33% | 6,591 |
| Aug 2, 2026 | 214.90 | 215.00 | 213.60 | 214.00 | 214.00 | -0.28% | 17,189 |
| Jul 30, 2026 | 213.60 | 215.10 | 213.60 | 214.60 | 214.60 | 0.61% | 29,515 |
| Jul 29, 2026 | 215.90 | 215.90 | 212.70 | 213.30 | 213.30 | -0.79% | 20,065 |
| Jul 28, 2026 | 215.00 | 215.80 | 214.30 | 215.00 | 215.00 | - | 16,719 |
| Jul 27, 2026 | 215.00 | 215.80 | 213.50 | 215.00 | 215.00 | 0.70% | 16,458 |
| Jul 26, 2026 | 214.00 | 214.90 | 213.50 | 213.50 | 213.50 | -0.37% | 14,944 |
| 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 |