Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh
· Delayed Price · Currency is BDT 29.40
-0.20 (-0.68%)
At close: Dec 4, 2025
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.40 | 30.00 | 29.10 | 29.40 | 29.40 | -0.68% | 2,200 |
| Dec 3, 2025 | 29.60 | 30.80 | 29.10 | 29.60 | 29.60 | -1.33% | 338 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.30 | 30.00 | 30.00 | 0.33% | 539 |
| Dec 1, 2025 | 30.20 | 30.20 | 29.50 | 29.90 | 29.90 | -0.99% | 7,362 |
| Nov 30, 2025 | 28.50 | 30.50 | 28.50 | 30.20 | 30.20 | 6.34% | 32,541 |
| Nov 27, 2025 | 28.30 | 28.70 | 28.30 | 28.40 | 28.40 | -0.70% | 7,192 |
| Nov 26, 2025 | 29.50 | 29.50 | 28.00 | 28.60 | 28.60 | -3.05% | 9,749 |
| Nov 25, 2025 | 30.40 | 31.00 | 29.40 | 29.50 | 29.50 | -1.01% | 2,118 |
| Nov 24, 2025 | 27.50 | 30.10 | 26.50 | 29.80 | 29.80 | 8.36% | 19,876 |
| Nov 23, 2025 | 27.50 | 28.00 | 26.10 | 27.50 | 27.50 | -5.17% | 26,944 |
| Nov 19, 2025 | 29.50 | 29.50 | 27.50 | 29.00 | 29.00 | 0.35% | 7,944 |
| Nov 18, 2025 | 27.30 | 32.00 | 27.30 | 28.90 | 28.90 | -0.69% | 29,226 |
| Nov 17, 2025 | 31.60 | 31.60 | 28.90 | 29.10 | 29.10 | 1.04% | 2,011 |
| Nov 16, 2025 | 29.00 | 30.50 | 28.20 | 28.80 | 28.80 | -5.26% | 3,387 |
| Nov 13, 2025 | 31.60 | 31.60 | 29.50 | 30.40 | 30.40 | -3.49% | 1,679 |
| Nov 12, 2025 | 34.00 | 34.00 | 31.00 | 31.50 | 31.50 | -5.97% | 6,893 |
| Nov 11, 2025 | 32.20 | 34.00 | 32.20 | 33.50 | 33.50 | -0.30% | 529 |
| Nov 10, 2025 | 33.60 | 34.00 | 32.70 | 33.60 | 33.60 | 0.30% | 2,664 |
| Nov 9, 2025 | 34.50 | 34.50 | 33.10 | 33.50 | 33.50 | -2.90% | 2,909 |
| Nov 6, 2025 | 33.20 | 36.20 | 33.00 | 34.50 | 34.50 | -5.22% | 12,002 |
| Nov 5, 2025 | 36.70 | 36.70 | 34.90 | 36.40 | 36.40 | 0.55% | 335 |
| Nov 4, 2025 | 35.10 | 37.10 | 34.30 | 36.20 | 36.20 | -0.82% | 5,675 |
| Nov 3, 2025 | 35.50 | 36.80 | 32.00 | 36.50 | 36.50 | 2.82% | 20,243 |
| Nov 2, 2025 | 36.60 | 38.10 | 35.20 | 35.50 | 35.50 | -2.74% | 5,616 |
| Oct 30, 2025 | 33.60 | 38.90 | 33.60 | 36.50 | 36.50 | -0.27% | 30,588 |
| Oct 29, 2025 | 37.50 | 37.50 | 32.50 | 36.60 | 36.60 | -5.67% | 17,887 |
| Oct 28, 2025 | 39.40 | 39.80 | 38.50 | 38.80 | 38.80 | -2.27% | 4,118 |
| Oct 27, 2025 | 43.00 | 43.00 | 39.00 | 39.70 | 39.70 | -5.70% | 15,645 |
| Oct 26, 2025 | 43.20 | 43.20 | 41.80 | 42.10 | 42.10 | -2.09% | 6,927 |
| Oct 23, 2025 | 44.20 | 44.20 | 42.40 | 43.00 | 43.00 | 3.37% | 4,920 |
| Oct 22, 2025 | 43.20 | 44.50 | 41.40 | 41.60 | 41.60 | -3.70% | 7,082 |
| Oct 21, 2025 | 45.90 | 45.90 | 43.00 | 43.20 | 43.20 | -5.05% | 8,165 |
| Oct 20, 2025 | 45.50 | 45.60 | 43.40 | 45.50 | 45.50 | 4.84% | 6,952 |
| Oct 19, 2025 | 45.50 | 45.50 | 42.30 | 43.40 | 43.40 | -5.86% | 2,982 |
| Oct 16, 2025 | 45.50 | 46.20 | 42.10 | 46.10 | 46.10 | 1.32% | 85,261 |
| Oct 15, 2025 | 45.00 | 47.00 | 45.00 | 45.50 | 45.50 | -5.21% | 6,494 |
| Oct 14, 2025 | 48.50 | 48.50 | 45.00 | 48.00 | 48.00 | -0.83% | 21,183 |
| Oct 13, 2025 | 43.30 | 48.40 | 43.30 | 48.40 | 48.40 | 3.20% | 39,992 |
| Oct 12, 2025 | 48.90 | 48.90 | 46.00 | 46.90 | 46.90 | -0.85% | 4,996 |
| Oct 9, 2025 | 47.30 | 48.90 | 47.20 | 47.30 | 47.30 | -3.07% | 23,538 |
| Oct 8, 2025 | 47.40 | 49.10 | 47.40 | 48.80 | 48.80 | 0.21% | 1,713 |
| Oct 7, 2025 | 47.30 | 49.70 | 47.30 | 48.70 | 48.70 | -1.02% | 30,698 |
| Oct 6, 2025 | 46.20 | 50.30 | 46.20 | 49.20 | 49.20 | 0.41% | 47,373 |
| Oct 5, 2025 | 50.20 | 50.20 | 46.40 | 49.00 | 49.00 | -1.80% | 18,087 |
| Sep 30, 2025 | 46.00 | 50.60 | 46.00 | 49.90 | 49.90 | -1.58% | 47,990 |
| Sep 29, 2025 | 47.10 | 51.90 | 47.10 | 50.70 | 50.70 | -0.78% | 128,718 |
| Sep 28, 2025 | 47.00 | 51.70 | 47.00 | 51.10 | 51.10 | 1.79% | 51,279 |
| Sep 25, 2025 | 45.60 | 50.40 | 45.60 | 50.20 | 50.20 | 3.51% | 133,606 |
| Sep 24, 2025 | 45.20 | 49.70 | 45.20 | 48.50 | 48.50 | 2.54% | 17,782 |
| Sep 23, 2025 | 44.30 | 48.70 | 44.30 | 47.30 | 47.30 | 2.83% | 13,110 |