CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh
· Delayed Price · Currency is BDT 159.50
-4.00 (-2.45%)
At close: Dec 4, 2025
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 159.50 | 163.50 | 158.60 | 159.50 | 159.50 | -2.45% | 254,574 |
| Dec 3, 2025 | 163.50 | 170.00 | 162.80 | 163.50 | 163.50 | -2.21% | 324,570 |
| Dec 2, 2025 | 167.20 | 169.50 | 161.40 | 167.20 | 167.20 | 2.26% | 322,611 |
| Dec 1, 2025 | 163.50 | 173.00 | 162.10 | 163.50 | 163.50 | -3.08% | 323,972 |
| Nov 30, 2025 | 164.50 | 173.60 | 164.40 | 168.70 | 168.70 | 3.24% | 548,210 |
| Nov 27, 2025 | 157.90 | 165.00 | 156.90 | 163.40 | 163.40 | 3.68% | 315,461 |
| Nov 26, 2025 | 160.50 | 162.20 | 156.70 | 157.60 | 157.60 | -1.81% | 200,882 |
| Nov 25, 2025 | 160.50 | 167.80 | 158.00 | 160.50 | 160.50 | -2.61% | 417,629 |
| Nov 24, 2025 | 164.80 | 166.50 | 160.70 | 164.80 | 164.80 | 3.58% | 389,055 |
| Nov 23, 2025 | 156.10 | 161.60 | 152.50 | 159.10 | 159.10 | 1.66% | 338,025 |
| Nov 20, 2025 | 156.50 | 163.40 | 155.50 | 156.50 | 156.50 | -1.51% | 357,777 |
| Nov 19, 2025 | 155.00 | 159.60 | 154.40 | 158.90 | 158.90 | 2.25% | 320,658 |
| Nov 18, 2025 | 152.50 | 157.50 | 151.50 | 155.40 | 155.40 | 2.44% | 516,296 |
| Nov 17, 2025 | 149.70 | 153.00 | 147.10 | 151.70 | 151.70 | 1.81% | 350,433 |
| Nov 16, 2025 | 140.60 | 150.40 | 135.30 | 149.00 | 149.00 | 8.92% | 324,967 |
| Nov 13, 2025 | 153.70 | 153.70 | 135.20 | 136.80 | 136.80 | -8.31% | 327,086 |
| Nov 12, 2025 | 160.90 | 162.30 | 148.00 | 149.20 | 149.20 | -7.50% | 298,180 |
| Nov 11, 2025 | 162.00 | 164.50 | 159.50 | 161.30 | 161.30 | -0.37% | 231,204 |
| Nov 10, 2025 | 161.00 | 165.20 | 155.40 | 161.90 | 161.90 | 0.94% | 291,102 |
| Nov 9, 2025 | 176.70 | 177.70 | 159.00 | 160.40 | 160.40 | -9.17% | 454,600 |
| Nov 6, 2025 | 180.80 | 182.10 | 174.00 | 176.60 | 176.60 | -2.27% | 400,652 |
| Nov 5, 2025 | 190.00 | 194.00 | 179.60 | 180.70 | 180.70 | -2.43% | 821,750 |
| Nov 4, 2025 | 191.10 | 195.50 | 184.20 | 185.20 | 185.20 | -2.94% | 518,260 |
| Nov 3, 2025 | 187.00 | 194.20 | 186.10 | 190.80 | 190.80 | 3.41% | 659,534 |
| Nov 2, 2025 | 180.20 | 186.00 | 177.30 | 184.50 | 184.50 | 11.60% | 755,340 |
| Oct 29, 2025 | 160.64 | 166.70 | 160.55 | 165.32 | 164.31 | 3.27% | 443,890 |
| Oct 28, 2025 | 160.37 | 161.93 | 157.98 | 160.09 | 159.11 | 0.17% | 267,324 |
| Oct 27, 2025 | 163.30 | 164.22 | 159.17 | 159.82 | 158.84 | -1.86% | 288,666 |
| Oct 26, 2025 | 169.73 | 171.56 | 161.56 | 162.84 | 161.85 | -2.85% | 555,299 |
| Oct 23, 2025 | 160.73 | 168.81 | 160.64 | 167.62 | 166.59 | 4.70% | 488,057 |
| Oct 22, 2025 | 159.54 | 161.93 | 157.06 | 160.09 | 159.11 | 0.63% | 340,792 |
| Oct 21, 2025 | 164.22 | 167.89 | 157.89 | 159.08 | 158.11 | -2.53% | 587,136 |
| Oct 20, 2025 | 157.89 | 164.68 | 153.39 | 163.21 | 162.21 | 3.61% | 481,087 |
| Oct 19, 2025 | 169.73 | 169.73 | 155.51 | 157.52 | 156.56 | -6.79% | 629,422 |
| Oct 16, 2025 | 180.73 | 181.47 | 167.71 | 168.99 | 167.96 | -5.49% | 851,639 |
| Oct 15, 2025 | 184.68 | 187.62 | 177.52 | 178.81 | 177.72 | -2.70% | 587,467 |
| Oct 14, 2025 | 182.39 | 190.64 | 180.83 | 183.76 | 182.64 | 1.73% | 965,981 |
| Oct 13, 2025 | 186.06 | 188.90 | 179.17 | 180.64 | 179.54 | -2.81% | 898,578 |
| Oct 12, 2025 | 195.78 | 197.25 | 182.57 | 185.87 | 184.74 | -4.79% | 1,252,028 |
| Oct 9, 2025 | 194.68 | 198.90 | 191.01 | 195.23 | 194.04 | 0.76% | 981,476 |
| Oct 8, 2025 | 185.32 | 196.24 | 180.73 | 193.76 | 192.58 | 4.66% | 1,223,317 |
| Oct 7, 2025 | 175.23 | 192.20 | 175.23 | 185.14 | 184.01 | 5.54% | 1,465,879 |
| Oct 6, 2025 | 177.06 | 177.98 | 171.56 | 175.41 | 174.34 | -0.68% | 1,065,565 |
| Oct 5, 2025 | 165.60 | 178.81 | 164.77 | 176.61 | 175.53 | 7.24% | 1,117,745 |
| Sep 30, 2025 | 158.72 | 168.62 | 158.44 | 164.68 | 163.67 | 4.12% | 1,135,245 |
| Sep 29, 2025 | 157.80 | 160.55 | 156.15 | 158.17 | 157.20 | 1.00% | 422,126 |
| Sep 28, 2025 | 160.55 | 162.39 | 156.06 | 156.61 | 155.65 | 2.09% | 730,685 |
| Sep 25, 2025 | 162.29 | 162.29 | 151.38 | 153.39 | 152.46 | -5.22% | 656,649 |
| Sep 24, 2025 | 158.72 | 163.30 | 158.62 | 161.84 | 160.85 | 2.50% | 677,813 |
| Sep 23, 2025 | 150.92 | 160.46 | 149.91 | 157.89 | 156.93 | 5.00% | 569,434 |