Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh
· Delayed Price · Currency is BDT 19.70
-1.10 (-5.29%)
At close: Dec 4, 2025
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.30 | 21.30 | 19.60 | 19.70 | 19.70 | -5.29% | 12,253 |
| Dec 3, 2025 | 20.80 | 21.30 | 20.10 | 20.80 | 20.80 | 5.58% | 5,775 |
| Dec 2, 2025 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | 0.51% | 10,117 |
| Dec 1, 2025 | 19.50 | 20.40 | 19.50 | 19.60 | 19.60 | -2.97% | 9,793 |
| Nov 30, 2025 | 21.10 | 21.10 | 20.00 | 20.20 | 20.20 | -2.42% | 3,239 |
| Nov 27, 2025 | 20.70 | 21.00 | 18.60 | 20.70 | 20.70 | 0.98% | 3,131 |
| Nov 26, 2025 | 20.50 | 21.90 | 19.20 | 20.50 | 20.50 | 1.49% | 36,726 |
| Nov 25, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | 20.20 | -4.27% | 18,314 |
| Nov 24, 2025 | 21.50 | 22.00 | 20.10 | 21.10 | 21.10 | 0.48% | 15,523 |
| Nov 23, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -1.87% | 4,894 |
| Nov 20, 2025 | 21.40 | 22.00 | 20.30 | 21.40 | 21.40 | 7.00% | 34,673 |
| Nov 19, 2025 | 19.50 | 20.00 | 18.70 | 20.00 | 20.00 | 9.89% | 25,656 |
| Nov 17, 2025 | 18.40 | 18.40 | 17.30 | 18.20 | 18.20 | 2.82% | 15,856 |
| Nov 16, 2025 | 20.30 | 20.30 | 17.30 | 17.70 | 17.70 | -7.33% | 69,087 |
| Nov 13, 2025 | 19.00 | 20.50 | 18.70 | 19.10 | 19.10 | -7.28% | 16,161 |
| Nov 12, 2025 | 22.40 | 22.40 | 20.00 | 20.60 | 20.60 | -5.07% | 11,416 |
| Nov 11, 2025 | 20.10 | 22.20 | 20.10 | 21.70 | 21.70 | 2.36% | 3,253 |
| Nov 10, 2025 | 23.50 | 23.50 | 20.50 | 21.20 | 21.20 | -4.07% | 24,005 |
| Nov 9, 2025 | 21.20 | 22.70 | 21.20 | 22.10 | 22.10 | 3.27% | 4,689 |
| Nov 6, 2025 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | -3.17% | 5,090 |
| Nov 5, 2025 | 23.00 | 23.00 | 22.10 | 22.10 | 22.10 | -0.90% | 4,734 |
| Nov 4, 2025 | 23.20 | 23.20 | 22.20 | 22.30 | 22.30 | -4.29% | 6,300 |
| Nov 3, 2025 | 22.80 | 23.70 | 22.70 | 23.30 | 23.30 | 2.19% | 16,028 |
| Nov 2, 2025 | 25.00 | 25.00 | 22.70 | 22.80 | 22.80 | -0.87% | 4,511 |
| Oct 30, 2025 | 25.30 | 25.30 | 22.90 | 23.00 | 23.00 | -0.86% | 11,092 |
| Oct 29, 2025 | 25.10 | 25.10 | 22.50 | 23.20 | 23.20 | -2.52% | 4,966 |
| Oct 28, 2025 | 22.60 | 23.90 | 22.60 | 23.80 | 23.80 | 1.71% | 16,440 |
| Oct 27, 2025 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | - | 8,595 |
| Oct 26, 2025 | 23.50 | 23.60 | 23.00 | 23.40 | 23.40 | -0.43% | 512 |
| Oct 23, 2025 | 23.40 | 23.80 | 23.30 | 23.50 | 23.50 | 4.44% | 8,660 |
| Oct 22, 2025 | 22.50 | 23.20 | 21.60 | 22.50 | 22.50 | -0.44% | 6,808 |
| Oct 21, 2025 | 24.30 | 24.30 | 20.90 | 22.60 | 22.60 | -1.74% | 10,160 |
| Oct 20, 2025 | 24.60 | 24.60 | 22.90 | 23.00 | 23.00 | -0.43% | 3,288 |
| Oct 19, 2025 | 23.60 | 23.90 | 23.00 | 23.10 | 23.10 | -2.12% | 11,553 |
| Oct 16, 2025 | 25.30 | 25.30 | 23.60 | 23.60 | 23.60 | -1.67% | 4,956 |
| Oct 15, 2025 | 25.30 | 25.30 | 23.70 | 24.00 | 24.00 | -4.38% | 3,464 |
| Oct 14, 2025 | 26.00 | 26.00 | 24.10 | 25.10 | 25.10 | 0.40% | 10,981 |
| Oct 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 850 |
| Oct 12, 2025 | 26.30 | 26.30 | 24.00 | 24.20 | 24.20 | - | 2,287 |
| Oct 9, 2025 | 26.00 | 26.00 | 24.00 | 24.20 | 24.20 | -3.20% | 24,310 |
| Oct 8, 2025 | 25.70 | 25.70 | 24.90 | 25.00 | 25.00 | 0.40% | 4,720 |
| Oct 7, 2025 | 25.10 | 25.70 | 24.70 | 24.90 | 24.90 | -0.40% | 36,261 |
| Oct 6, 2025 | 24.90 | 25.70 | 24.90 | 25.00 | 25.00 | 0.40% | 16,641 |
| Oct 5, 2025 | 24.60 | 26.50 | 24.60 | 24.90 | 24.90 | - | 14,193 |
| Sep 30, 2025 | 25.10 | 25.60 | 24.40 | 24.90 | 24.90 | -2.73% | 11,211 |
| Sep 29, 2025 | 24.50 | 25.80 | 24.50 | 25.60 | 25.60 | 3.23% | 21,450 |
| Sep 28, 2025 | 25.40 | 25.40 | 24.00 | 24.80 | 24.80 | 0.40% | 5,341 |
| Sep 25, 2025 | 24.10 | 25.40 | 23.70 | 24.70 | 24.70 | 0.82% | 26,516 |
| Sep 24, 2025 | 24.40 | 25.00 | 24.10 | 24.50 | 24.50 | 0.82% | 1,832 |
| Sep 23, 2025 | 24.00 | 25.40 | 24.00 | 24.30 | 24.30 | -2.02% | 15,916 |