CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh
· Delayed Price · Currency is BDT 147.30
+3.80 (2.65%)
At close: Mar 9, 2026
DSE:CVOPRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 153.10 | 154.20 | 150.00 | 151.80 | 151.80 | -0.59% | 144,539 |
| Mar 4, 2026 | 152.70 | 155.40 | 150.10 | 152.70 | 152.70 | - | 132,315 |
| Mar 3, 2026 | 161.00 | 161.90 | 151.30 | 152.70 | 152.70 | -4.68% | 292,957 |
| Mar 2, 2026 | 158.70 | 162.90 | 158.70 | 160.20 | 160.20 | 0.95% | 242,507 |
| Mar 1, 2026 | 163.40 | 163.40 | 154.00 | 158.70 | 158.70 | -4.86% | 334,683 |
| Feb 26, 2026 | 166.80 | 168.90 | 166.50 | 166.80 | 166.80 | 0.42% | 269,060 |
| Feb 25, 2026 | 167.40 | 167.80 | 165.20 | 166.10 | 166.10 | -0.60% | 235,704 |
| Feb 24, 2026 | 167.10 | 172.60 | 166.20 | 167.10 | 167.10 | -1.71% | 472,536 |
| Feb 23, 2026 | 170.00 | 171.10 | 167.80 | 170.00 | 170.00 | 1.80% | 297,801 |
| Feb 22, 2026 | 168.60 | 169.50 | 166.00 | 167.00 | 167.00 | -0.48% | 301,457 |
| Feb 19, 2026 | 172.90 | 174.00 | 167.10 | 167.80 | 167.80 | -2.67% | 448,077 |
| Feb 18, 2026 | 170.50 | 177.80 | 168.90 | 172.40 | 172.40 | 1.23% | 888,591 |
| Feb 17, 2026 | 170.30 | 173.90 | 167.30 | 170.30 | 170.30 | 1.25% | 900,785 |
| Feb 16, 2026 | 168.20 | 170.00 | 163.70 | 168.20 | 168.20 | 2.75% | 823,439 |
| Feb 15, 2026 | 163.40 | 167.80 | 161.60 | 163.70 | 163.70 | 1.43% | 580,524 |
| Feb 10, 2026 | 161.40 | 162.00 | 159.00 | 161.40 | 161.40 | 1.25% | 348,419 |
| Feb 9, 2026 | 157.30 | 160.00 | 156.50 | 159.40 | 159.40 | 1.34% | 279,477 |
| Feb 8, 2026 | 159.30 | 160.00 | 156.70 | 157.30 | 157.30 | -1.07% | 229,339 |
| Feb 5, 2026 | 161.00 | 163.00 | 158.60 | 159.00 | 159.00 | -0.50% | 415,539 |
| Feb 3, 2026 | 159.80 | 161.30 | 157.90 | 159.80 | 159.80 | 0.88% | 331,959 |
| Feb 2, 2026 | 161.70 | 161.90 | 158.10 | 158.40 | 158.40 | -1.12% | 332,541 |
| Feb 1, 2026 | 155.20 | 162.00 | 154.30 | 160.20 | 160.20 | 3.69% | 450,992 |
| Jan 29, 2026 | 157.80 | 159.00 | 153.90 | 154.50 | 154.50 | -2.09% | 374,306 |
| Jan 28, 2026 | 161.90 | 162.70 | 157.00 | 157.80 | 157.80 | -1.74% | 438,171 |
| Jan 27, 2026 | 160.60 | 165.70 | 160.20 | 160.60 | 160.60 | 0.06% | 1,001,655 |
| Jan 26, 2026 | 159.30 | 162.00 | 158.00 | 160.50 | 160.50 | 1.01% | 378,331 |
| Jan 25, 2026 | 154.60 | 159.90 | 154.60 | 158.90 | 158.90 | 2.78% | 446,098 |
| Jan 22, 2026 | 156.00 | 157.70 | 154.10 | 154.60 | 154.60 | -0.45% | 271,290 |
| Jan 21, 2026 | 153.80 | 157.50 | 153.40 | 155.30 | 155.30 | 1.64% | 375,801 |
| Jan 20, 2026 | 152.80 | 154.70 | 152.30 | 152.80 | 152.80 | -0.59% | 216,758 |
| Jan 19, 2026 | 153.70 | 157.90 | 153.40 | 153.70 | 153.70 | -0.97% | 291,535 |
| Jan 18, 2026 | 150.90 | 155.80 | 150.90 | 155.20 | 155.20 | 2.92% | 287,796 |
| Jan 15, 2026 | 151.00 | 152.90 | 150.50 | 150.80 | 150.80 | - | 154,278 |
| Jan 14, 2026 | 153.00 | 153.00 | 150.00 | 150.80 | 150.80 | -0.72% | 163,026 |
| Jan 13, 2026 | 155.40 | 155.40 | 151.60 | 151.90 | 151.90 | -1.81% | 254,587 |
| Jan 12, 2026 | 154.70 | 155.80 | 152.20 | 154.70 | 154.70 | -0.19% | 218,161 |
| Jan 11, 2026 | 151.30 | 158.50 | 151.30 | 155.00 | 155.00 | 2.72% | 686,788 |
| Jan 8, 2026 | 148.70 | 151.50 | 148.70 | 150.90 | 150.90 | 1.82% | 239,114 |
| Jan 7, 2026 | 149.20 | 149.40 | 147.60 | 148.20 | 148.20 | 0.54% | 105,987 |
| Jan 6, 2026 | 148.50 | 150.50 | 147.10 | 147.40 | 147.40 | -0.74% | 145,864 |
| Jan 5, 2026 | 149.70 | 151.50 | 148.00 | 148.50 | 148.50 | -0.60% | 166,525 |
| Jan 4, 2026 | 150.80 | 151.90 | 149.10 | 149.40 | 149.40 | 0.27% | 211,166 |
| Jan 1, 2026 | 149.00 | 151.20 | 147.50 | 149.00 | 149.00 | 1.02% | 226,050 |
| Dec 30, 2025 | 147.50 | 150.50 | 146.80 | 147.50 | 147.50 | 0.07% | 119,909 |
| Dec 29, 2025 | 147.40 | 149.50 | 146.00 | 147.40 | 147.40 | -0.81% | 140,885 |
| Dec 28, 2025 | 151.90 | 152.80 | 147.10 | 148.60 | 148.60 | 0.13% | 198,031 |
| Dec 24, 2025 | 150.70 | 150.70 | 147.10 | 148.40 | 148.40 | 0.41% | 196,589 |
| Dec 23, 2025 | 147.80 | 153.00 | 147.20 | 147.80 | 147.80 | -2.70% | 177,799 |
| Dec 22, 2025 | 149.90 | 153.60 | 149.90 | 151.90 | 151.90 | 2.08% | 263,198 |
| Dec 21, 2025 | 147.00 | 150.00 | 142.50 | 148.80 | 148.80 | 0.74% | 140,944 |
| Dec 18, 2025 | 154.00 | 154.00 | 146.10 | 147.70 | 147.70 | -2.61% | 302,752 |
| Dec 15, 2025 | 156.24 | 157.43 | 151.01 | 151.65 | 151.65 | -2.94% | 317,296 |
| Dec 14, 2025 | 158.72 | 159.36 | 155.60 | 156.24 | 156.24 | -0.76% | 319,940 |
| Dec 11, 2025 | 153.76 | 159.54 | 153.76 | 157.43 | 157.43 | 2.45% | 428,498 |
| Dec 10, 2025 | 158.72 | 159.91 | 152.94 | 153.67 | 153.67 | -1.87% | 377,832 |
| Dec 9, 2025 | 152.29 | 157.71 | 152.20 | 156.61 | 156.61 | 4.92% | 537,783 |
| Dec 8, 2025 | 147.43 | 151.28 | 147.43 | 149.27 | 149.27 | 1.24% | 210,426 |
| Dec 7, 2025 | 146.70 | 149.17 | 145.87 | 147.43 | 147.43 | 0.75% | 202,700 |
| Dec 4, 2025 | 145.87 | 150.00 | 145.51 | 146.33 | 146.33 | -2.45% | 277,485 |
| Dec 3, 2025 | 153.85 | 155.96 | 149.36 | 150.00 | 150.00 | -2.21% | 353,781 |
| Dec 2, 2025 | 150.00 | 155.51 | 148.07 | 153.39 | 153.39 | 2.26% | 351,645 |
| Dec 1, 2025 | 155.23 | 158.72 | 148.72 | 150.00 | 150.00 | -3.08% | 353,129 |
| Nov 30, 2025 | 150.92 | 159.27 | 150.83 | 154.77 | 154.77 | 3.24% | 597,548 |
| Nov 27, 2025 | 144.86 | 151.38 | 143.95 | 149.91 | 149.91 | 3.68% | 343,852 |
| Nov 26, 2025 | 147.25 | 148.81 | 143.76 | 144.59 | 144.59 | -1.81% | 218,961 |
| Nov 25, 2025 | 151.47 | 153.95 | 144.95 | 147.25 | 147.25 | -2.61% | 455,215 |
| Nov 24, 2025 | 148.53 | 152.75 | 147.43 | 151.19 | 151.19 | 3.58% | 424,069 |
| Nov 23, 2025 | 143.21 | 148.26 | 139.91 | 145.96 | 145.96 | 1.66% | 368,447 |
| Nov 20, 2025 | 146.61 | 149.91 | 142.66 | 143.58 | 143.58 | -1.51% | 389,976 |
| Nov 19, 2025 | 142.20 | 146.42 | 141.65 | 145.78 | 145.78 | 2.25% | 349,517 |
| Nov 18, 2025 | 139.91 | 144.50 | 138.99 | 142.57 | 142.57 | 2.44% | 562,762 |
| Nov 17, 2025 | 137.34 | 140.37 | 134.95 | 139.17 | 139.17 | 1.81% | 381,971 |
| Nov 16, 2025 | 128.99 | 137.98 | 124.13 | 136.70 | 136.70 | 8.92% | 354,214 |
| Nov 13, 2025 | 141.01 | 141.01 | 124.04 | 125.51 | 125.50 | -8.31% | 356,523 |
| Nov 12, 2025 | 147.62 | 148.90 | 135.78 | 136.88 | 136.88 | -7.50% | 325,016 |
| Nov 11, 2025 | 148.62 | 150.92 | 146.33 | 147.98 | 147.98 | -0.37% | 252,012 |
| Nov 10, 2025 | 147.71 | 151.56 | 142.57 | 148.53 | 148.53 | 0.94% | 317,301 |
| Nov 9, 2025 | 162.11 | 163.03 | 145.87 | 147.16 | 147.16 | -9.17% | 495,514 |
| Nov 6, 2025 | 165.87 | 167.06 | 159.63 | 162.02 | 162.02 | -2.27% | 436,710 |
| Nov 5, 2025 | 174.31 | 177.98 | 164.77 | 165.78 | 165.78 | -2.43% | 895,707 |
| Nov 4, 2025 | 175.32 | 179.36 | 168.99 | 169.91 | 169.91 | -2.94% | 564,903 |
| Nov 3, 2025 | 171.56 | 178.17 | 170.73 | 175.05 | 175.05 | 3.41% | 718,892 |
| Nov 2, 2025 | 165.32 | 170.64 | 162.66 | 169.27 | 169.27 | 2.39% | 823,320 |
| Oct 29, 2025 | 160.64 | 166.70 | 160.55 | 165.32 | 164.31 | 3.27% | 443,889 |
| Oct 28, 2025 | 160.37 | 161.93 | 157.98 | 160.09 | 159.11 | 0.17% | 267,323 |
| Oct 27, 2025 | 163.30 | 164.22 | 159.17 | 159.82 | 158.84 | -1.86% | 288,665 |
| Oct 26, 2025 | 169.73 | 171.56 | 161.56 | 162.84 | 161.85 | -2.85% | 555,298 |
| Oct 23, 2025 | 160.73 | 168.81 | 160.64 | 167.62 | 166.59 | 4.70% | 488,056 |
| Oct 22, 2025 | 159.54 | 161.93 | 157.06 | 160.09 | 159.11 | 0.63% | 340,791 |
| Oct 21, 2025 | 164.22 | 167.89 | 157.89 | 159.08 | 158.11 | -2.53% | 587,135 |
| Oct 20, 2025 | 157.89 | 164.68 | 153.39 | 163.21 | 162.21 | 3.61% | 481,086 |
| Oct 19, 2025 | 169.73 | 169.73 | 155.51 | 157.52 | 156.56 | -6.79% | 629,421 |
| Oct 16, 2025 | 180.73 | 181.47 | 167.71 | 168.99 | 167.96 | -5.49% | 851,638 |
| Oct 15, 2025 | 184.68 | 187.62 | 177.52 | 178.81 | 177.72 | -2.70% | 587,466 |
| Oct 14, 2025 | 182.39 | 190.64 | 180.83 | 183.76 | 182.64 | 1.73% | 965,980 |
| Oct 13, 2025 | 186.06 | 188.90 | 179.17 | 180.64 | 179.54 | -2.81% | 898,577 |
| Oct 12, 2025 | 195.78 | 197.25 | 182.57 | 185.87 | 184.74 | -4.79% | 1,252,027 |
| Oct 9, 2025 | 194.68 | 198.90 | 191.01 | 195.23 | 194.04 | 0.76% | 981,475 |
| Oct 8, 2025 | 185.32 | 196.24 | 180.73 | 193.76 | 192.58 | 4.66% | 1,223,316 |
| Oct 7, 2025 | 175.23 | 192.20 | 175.23 | 185.14 | 184.01 | 5.54% | 1,465,878 |