Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh
· Delayed Price · Currency is BDT 214.10
+0.20 (0.09%)
At close: Dec 4, 2025
Meghna Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 213.90 | 214.40 | 213.40 | 214.10 | 214.10 | 0.09% | 73,463 |
| Dec 3, 2025 | 213.90 | 215.30 | 213.60 | 213.90 | 213.90 | -0.05% | 89,094 |
| Dec 2, 2025 | 214.90 | 215.50 | 213.00 | 214.00 | 214.00 | -0.23% | 123,847 |
| Dec 1, 2025 | 214.50 | 215.50 | 214.00 | 214.50 | 214.50 | -0.14% | 125,979 |
| Nov 30, 2025 | 215.10 | 215.90 | 214.10 | 214.80 | 214.80 | -0.23% | 138,102 |
| Nov 27, 2025 | 215.30 | 215.90 | 215.00 | 215.30 | 215.30 | 0.14% | 110,718 |
| Nov 26, 2025 | 216.00 | 216.00 | 214.80 | 215.00 | 215.00 | -0.14% | 84,130 |
| Nov 25, 2025 | 215.00 | 215.80 | 214.80 | 215.30 | 215.30 | 0.28% | 59,355 |
| Nov 24, 2025 | 214.90 | 215.30 | 214.00 | 214.70 | 214.70 | -0.09% | 76,778 |
| Nov 23, 2025 | 214.60 | 215.30 | 213.90 | 214.90 | 214.90 | 0.14% | 62,321 |
| Nov 20, 2025 | 214.60 | 216.70 | 214.10 | 214.60 | 214.60 | -0.05% | 94,381 |
| Nov 19, 2025 | 214.50 | 215.20 | 213.90 | 214.70 | 214.70 | 0.09% | 90,647 |
| Nov 18, 2025 | 212.60 | 214.70 | 212.50 | 214.50 | 214.50 | 0.94% | 58,769 |
| Nov 17, 2025 | 212.70 | 212.70 | 211.00 | 212.50 | 212.50 | 0.62% | 44,884 |
| Nov 16, 2025 | 212.20 | 213.40 | 208.20 | 211.20 | 211.20 | -0.80% | 65,798 |
| Nov 13, 2025 | 213.20 | 214.40 | 212.00 | 212.90 | 212.90 | -0.14% | 97,392 |
| Nov 12, 2025 | 214.50 | 215.00 | 212.80 | 213.20 | 213.20 | -0.23% | 81,840 |
| Nov 11, 2025 | 214.80 | 215.00 | 213.50 | 213.70 | 213.70 | -0.05% | 69,802 |
| Nov 10, 2025 | 214.90 | 217.00 | 212.00 | 213.80 | 213.80 | 1.42% | 140,794 |
| Nov 9, 2025 | 212.90 | 212.90 | 210.50 | 210.80 | 210.80 | 0.19% | 14,633 |
| Nov 6, 2025 | 210.30 | 212.90 | 210.00 | 210.40 | 210.40 | 0.10% | 26,926 |
| Nov 5, 2025 | 212.00 | 212.00 | 210.10 | 210.20 | 210.20 | -0.52% | 13,530 |
| Nov 4, 2025 | 214.40 | 214.40 | 209.50 | 211.30 | 211.30 | -0.05% | 44,446 |
| Nov 3, 2025 | 212.00 | 212.40 | 211.00 | 211.40 | 211.40 | 0.09% | 34,537 |
| Nov 2, 2025 | 212.00 | 212.90 | 211.00 | 211.20 | 211.20 | -0.09% | 20,194 |
| Oct 30, 2025 | 211.40 | 212.10 | 211.10 | 211.40 | 211.40 | -0.14% | 18,202 |
| Oct 29, 2025 | 211.20 | 212.20 | 211.20 | 211.70 | 211.70 | 0.05% | 7,774 |
| Oct 28, 2025 | 211.80 | 212.30 | 210.60 | 211.60 | 211.60 | -0.05% | 33,651 |
| Oct 27, 2025 | 211.10 | 213.00 | 211.10 | 211.70 | 211.70 | -0.24% | 28,760 |
| Oct 26, 2025 | 211.10 | 214.00 | 210.00 | 212.20 | 212.20 | 0.57% | 14,332 |
| Oct 23, 2025 | 209.70 | 211.30 | 209.70 | 211.00 | 211.00 | 0.57% | 13,881 |
| Oct 22, 2025 | 210.20 | 210.20 | 209.50 | 209.80 | 209.80 | -0.19% | 10,396 |
| Oct 21, 2025 | 210.20 | 212.10 | 209.30 | 210.20 | 210.20 | -0.24% | 51,888 |
| Oct 20, 2025 | 209.90 | 211.00 | 209.00 | 210.70 | 210.70 | 0.67% | 21,365 |
| Oct 19, 2025 | 208.80 | 210.00 | 208.80 | 209.30 | 209.30 | -0.19% | 30,564 |
| Oct 16, 2025 | 209.10 | 210.00 | 208.30 | 209.70 | 209.70 | 0.29% | 13,017 |
| Oct 15, 2025 | 208.00 | 209.90 | 208.00 | 209.10 | 209.10 | -0.19% | 57,287 |
| Oct 14, 2025 | 208.30 | 210.00 | 208.00 | 209.50 | 209.50 | 0.58% | 52,272 |
| Oct 13, 2025 | 208.90 | 209.50 | 207.90 | 208.30 | 208.30 | - | 14,271 |
| Oct 12, 2025 | 208.30 | 209.80 | 208.00 | 208.30 | 208.30 | -0.10% | 23,810 |
| Oct 9, 2025 | 209.00 | 209.90 | 208.20 | 208.50 | 208.50 | -0.43% | 27,300 |
| Oct 8, 2025 | 210.50 | 211.00 | 208.80 | 209.40 | 209.40 | -0.48% | 18,703 |
| Oct 7, 2025 | 211.10 | 211.90 | 210.10 | 210.40 | 210.40 | -0.66% | 17,828 |
| Oct 6, 2025 | 212.20 | 213.70 | 210.90 | 211.80 | 211.80 | -0.66% | 36,237 |
| Oct 5, 2025 | 211.10 | 213.90 | 211.10 | 213.20 | 213.20 | -0.37% | 31,886 |
| Sep 30, 2025 | 213.50 | 214.40 | 212.50 | 214.00 | 214.00 | 0.19% | 69,573 |
| Sep 29, 2025 | 213.10 | 214.00 | 211.50 | 213.60 | 213.60 | 0.23% | 140,302 |
| Sep 28, 2025 | 210.30 | 213.60 | 209.60 | 213.10 | 213.10 | 1.09% | 56,748 |
| Sep 25, 2025 | 210.00 | 211.60 | 208.10 | 210.80 | 210.80 | 0.86% | 64,178 |
| Sep 24, 2025 | 206.80 | 210.00 | 206.30 | 209.00 | 209.00 | 1.06% | 11,957 |