Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh
· Delayed Price · Currency is BDT 46.20
-1.60 (-3.35%)
At close: Dec 4, 2025
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.20 | 47.50 | 45.80 | 46.20 | 46.20 | -3.35% | 79,666 |
| Dec 3, 2025 | 48.90 | 50.00 | 47.40 | 47.80 | 47.80 | -1.04% | 93,829 |
| Dec 2, 2025 | 48.30 | 48.70 | 47.20 | 48.30 | 48.30 | 0.62% | 71,425 |
| Dec 1, 2025 | 48.00 | 49.00 | 47.60 | 48.00 | 48.00 | -2.04% | 65,788 |
| Nov 30, 2025 | 49.60 | 50.70 | 48.50 | 49.00 | 49.00 | -1.21% | 70,119 |
| Nov 27, 2025 | 49.60 | 50.60 | 49.50 | 49.60 | 49.60 | -0.20% | 56,796 |
| Nov 26, 2025 | 49.70 | 51.00 | 48.60 | 49.70 | 49.70 | 0.20% | 135,148 |
| Nov 25, 2025 | 52.50 | 52.50 | 48.90 | 49.60 | 49.60 | 0.20% | 157,105 |
| Nov 24, 2025 | 48.00 | 49.70 | 47.90 | 49.50 | 49.50 | 4.87% | 221,481 |
| Nov 23, 2025 | 46.60 | 47.60 | 45.20 | 47.20 | 47.20 | 1.29% | 127,702 |
| Nov 20, 2025 | 49.00 | 49.00 | 46.40 | 46.60 | 46.60 | -4.12% | 116,253 |
| Nov 19, 2025 | 48.30 | 48.90 | 47.20 | 48.60 | 48.60 | 1.46% | 140,681 |
| Nov 18, 2025 | 46.50 | 48.90 | 46.40 | 47.90 | 47.90 | 3.68% | 225,415 |
| Nov 17, 2025 | 45.80 | 47.20 | 45.00 | 46.20 | 46.20 | 2.21% | 142,322 |
| Nov 16, 2025 | 43.20 | 46.00 | 42.00 | 45.20 | 45.20 | 6.35% | 103,384 |
| Nov 13, 2025 | 45.00 | 45.00 | 42.10 | 42.50 | 42.50 | -6.18% | 205,599 |
| Nov 12, 2025 | 47.40 | 48.00 | 45.00 | 45.30 | 45.30 | -4.43% | 124,049 |
| Nov 11, 2025 | 46.90 | 48.60 | 46.60 | 47.40 | 47.40 | 2.38% | 67,178 |
| Nov 10, 2025 | 49.70 | 49.70 | 44.40 | 46.30 | 46.30 | -5.70% | 145,349 |
| Nov 9, 2025 | 53.60 | 53.60 | 48.40 | 49.10 | 49.10 | -8.40% | 194,705 |
| Nov 6, 2025 | 53.50 | 54.00 | 52.50 | 53.60 | 53.60 | 0.19% | 91,443 |
| Nov 5, 2025 | 54.50 | 55.40 | 53.10 | 53.50 | 53.50 | -1.65% | 146,283 |
| Nov 4, 2025 | 56.00 | 56.30 | 54.00 | 54.40 | 54.40 | -2.33% | 100,542 |
| Nov 3, 2025 | 56.20 | 57.50 | 55.50 | 55.70 | 55.70 | -2.11% | 113,396 |
| Nov 2, 2025 | 57.30 | 58.50 | 56.70 | 56.90 | 56.90 | 0.18% | 189,624 |
| Oct 30, 2025 | 54.70 | 57.10 | 54.40 | 56.80 | 56.80 | 4.03% | 210,257 |
| Oct 29, 2025 | 56.00 | 56.30 | 54.40 | 54.60 | 54.60 | -0.73% | 144,741 |
| Oct 28, 2025 | 55.90 | 56.20 | 54.90 | 55.00 | 55.00 | -1.61% | 114,959 |
| Oct 27, 2025 | 56.50 | 57.00 | 55.70 | 55.90 | 55.90 | -1.06% | 94,190 |
| Oct 26, 2025 | 57.90 | 57.90 | 56.30 | 56.50 | 56.50 | -1.40% | 81,773 |
| Oct 23, 2025 | 57.00 | 57.70 | 56.10 | 57.30 | 57.30 | 1.96% | 121,450 |
| Oct 22, 2025 | 55.80 | 57.00 | 55.30 | 56.20 | 56.20 | 0.72% | 60,737 |
| Oct 21, 2025 | 57.20 | 58.50 | 55.00 | 55.80 | 55.80 | -2.28% | 107,008 |
| Oct 20, 2025 | 55.80 | 57.60 | 55.50 | 57.10 | 57.10 | 2.70% | 109,584 |
| Oct 19, 2025 | 58.40 | 58.50 | 55.30 | 55.60 | 55.60 | -4.47% | 108,771 |
| Oct 16, 2025 | 59.60 | 59.60 | 57.60 | 58.20 | 58.20 | 0.69% | 115,552 |
| Oct 15, 2025 | 60.10 | 60.60 | 57.40 | 57.80 | 57.80 | -3.83% | 225,982 |
| Oct 14, 2025 | 62.50 | 62.60 | 59.60 | 60.10 | 60.10 | -1.96% | 197,296 |
| Oct 13, 2025 | 60.80 | 62.10 | 60.80 | 61.30 | 61.30 | 1.16% | 222,679 |
| Oct 12, 2025 | 60.30 | 62.40 | 60.00 | 60.60 | 60.60 | -0.16% | 218,440 |
| Oct 9, 2025 | 63.30 | 63.90 | 60.60 | 60.70 | 60.70 | -3.96% | 342,484 |
| Oct 8, 2025 | 65.30 | 65.50 | 62.90 | 63.20 | 63.20 | -2.62% | 406,452 |
| Oct 7, 2025 | 65.60 | 67.50 | 64.60 | 64.90 | 64.90 | -0.15% | 1,001,808 |
| Oct 6, 2025 | 64.30 | 65.60 | 63.70 | 65.00 | 65.00 | 1.72% | 551,690 |
| Oct 5, 2025 | 62.30 | 64.70 | 62.30 | 63.90 | 63.90 | 2.08% | 323,175 |
| Sep 30, 2025 | 62.40 | 65.30 | 62.20 | 62.60 | 62.60 | 1.29% | 592,109 |
| Sep 29, 2025 | 60.70 | 62.20 | 60.20 | 61.80 | 61.80 | 1.81% | 238,322 |
| Sep 28, 2025 | 61.20 | 61.20 | 60.20 | 60.70 | 60.70 | -0.82% | 102,193 |
| Sep 25, 2025 | 63.00 | 63.00 | 61.00 | 61.20 | 61.20 | -0.81% | 122,275 |
| Sep 24, 2025 | 60.20 | 62.00 | 60.20 | 61.70 | 61.70 | 2.49% | 225,517 |