Skip to main content
CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
159.50
-4.00 (-2.45%)
At close: Dec 4, 2025

DSE:CVOPRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025159.50163.50158.60159.50159.50-2.45%254,574
Dec 3, 2025163.50170.00162.80163.50163.50-2.21%324,570
Dec 2, 2025167.20169.50161.40167.20167.202.26%322,611
Dec 1, 2025163.50173.00162.10163.50163.50-3.08%323,972
Nov 30, 2025164.50173.60164.40168.70168.703.24%548,210
Nov 27, 2025157.90165.00156.90163.40163.403.68%315,461
Nov 26, 2025160.50162.20156.70157.60157.60-1.81%200,882
Nov 25, 2025160.50167.80158.00160.50160.50-2.61%417,629
Nov 24, 2025164.80166.50160.70164.80164.803.58%389,055
Nov 23, 2025156.10161.60152.50159.10159.101.66%338,025
Nov 20, 2025156.50163.40155.50156.50156.50-1.51%357,777
Nov 19, 2025155.00159.60154.40158.90158.902.25%320,658
Nov 18, 2025152.50157.50151.50155.40155.402.44%516,296
Nov 17, 2025149.70153.00147.10151.70151.701.81%350,433
Nov 16, 2025140.60150.40135.30149.00149.008.92%324,967
Nov 13, 2025153.70153.70135.20136.80136.80-8.31%327,086
Nov 12, 2025160.90162.30148.00149.20149.20-7.50%298,180
Nov 11, 2025162.00164.50159.50161.30161.30-0.37%231,204
Nov 10, 2025161.00165.20155.40161.90161.900.94%291,102
Nov 9, 2025176.70177.70159.00160.40160.40-9.17%454,600
Nov 6, 2025180.80182.10174.00176.60176.60-2.27%400,652
Nov 5, 2025190.00194.00179.60180.70180.70-2.43%821,750
Nov 4, 2025191.10195.50184.20185.20185.20-2.94%518,260
Nov 3, 2025187.00194.20186.10190.80190.803.41%659,534
Nov 2, 2025180.20186.00177.30184.50184.5011.60%755,340
Oct 29, 2025160.64166.70160.55165.32164.313.27%443,890
Oct 28, 2025160.37161.93157.98160.09159.110.17%267,324
Oct 27, 2025163.30164.22159.17159.82158.84-1.86%288,666
Oct 26, 2025169.73171.56161.56162.84161.85-2.85%555,299
Oct 23, 2025160.73168.81160.64167.62166.594.70%488,057
Oct 22, 2025159.54161.93157.06160.09159.110.63%340,792
Oct 21, 2025164.22167.89157.89159.08158.11-2.53%587,136
Oct 20, 2025157.89164.68153.39163.21162.213.61%481,087
Oct 19, 2025169.73169.73155.51157.52156.56-6.79%629,422
Oct 16, 2025180.73181.47167.71168.99167.96-5.49%851,639
Oct 15, 2025184.68187.62177.52178.81177.72-2.70%587,467
Oct 14, 2025182.39190.64180.83183.76182.641.73%965,981
Oct 13, 2025186.06188.90179.17180.64179.54-2.81%898,578
Oct 12, 2025195.78197.25182.57185.87184.74-4.79%1,252,028
Oct 9, 2025194.68198.90191.01195.23194.040.76%981,476
Oct 8, 2025185.32196.24180.73193.76192.584.66%1,223,317
Oct 7, 2025175.23192.20175.23185.14184.015.54%1,465,879
Oct 6, 2025177.06177.98171.56175.41174.34-0.68%1,065,565
Oct 5, 2025165.60178.81164.77176.61175.537.24%1,117,745
Sep 30, 2025158.72168.62158.44164.68163.674.12%1,135,245
Sep 29, 2025157.80160.55156.15158.17157.201.00%422,126
Sep 28, 2025160.55162.39156.06156.61155.652.09%730,685
Sep 25, 2025162.29162.29151.38153.39152.46-5.22%656,649
Sep 24, 2025158.72163.30158.62161.84160.852.50%677,813
Sep 23, 2025150.92160.46149.91157.89156.935.00%569,434
Sep 22, 2025150.64152.84149.63150.37149.45-0.06%170,992
Sep 21, 2025151.38153.85150.18150.46149.540.24%219,980
Sep 18, 2025152.66153.03149.73150.09149.18-1.33%207,028
Sep 17, 2025154.13156.61151.56152.11151.18-0.42%425,725
Sep 16, 2025149.36153.85147.80152.75151.823.67%295,412
Sep 15, 2025147.71150.37146.88147.34146.440.69%176,803
Sep 14, 2025152.29153.12145.41146.33145.44-3.51%280,825
Sep 11, 2025152.29154.13150.00151.65150.73-0.12%224,804
Sep 10, 2025147.71158.62145.87151.84150.915.08%882,993
Sep 9, 2025150.46150.46144.04144.50143.61-3.20%251,270
Sep 8, 2025151.38153.30148.35149.27148.35-0.79%234,033
Sep 7, 2025154.13154.13150.28150.46149.54-1.50%372,603
Sep 4, 2025153.21157.62151.65152.75151.820.85%393,172
Sep 3, 2025152.48154.50151.10151.47150.54-0.36%391,227
Sep 2, 2025151.38155.96151.38152.02151.09-1.31%431,400
Sep 1, 2025155.05158.26153.21154.04153.10-0.12%450,356
Aug 31, 2025153.21156.51151.38154.22153.282.00%419,963
Aug 28, 2025153.21155.78150.46151.19150.27-1.14%381,760
Aug 27, 2025156.88158.62151.84152.94152.00-2.51%516,436
Aug 26, 2025162.39165.05155.96156.88155.92-2.23%522,841
Aug 25, 2025154.59166.06153.30160.46159.484.73%1,106,623
Aug 24, 2025155.96158.44151.93153.21152.280.12%585,984
Aug 21, 2025149.36154.13147.43153.03152.092.77%483,187
Aug 20, 2025152.48154.04146.88148.90147.99-1.70%443,878
Aug 19, 2025148.62156.33144.77151.47150.542.10%845,497
Aug 18, 2025147.98153.67147.34148.35147.440.87%773,324
Aug 17, 2025139.36149.36137.98147.06146.175.53%815,531
Aug 14, 2025140.64142.66136.88139.36138.51-0.39%381,697
Aug 13, 2025130.18141.28130.09139.91139.057.62%786,420
Aug 12, 2025133.03134.50129.54130.00129.21-2.14%262,970
Aug 11, 2025134.86136.24132.11132.84132.03-1.30%249,483
Aug 10, 2025133.49137.16133.49134.59133.771.24%409,699
Aug 7, 2025132.11135.78132.11132.94132.120.76%272,710
Aug 6, 2025135.14135.60131.19131.93131.12-1.78%432,222
Aug 4, 2025134.86138.99133.21134.31133.49-492,005
Aug 3, 2025130.73135.14130.00134.31133.493.03%546,746
Jul 31, 2025132.94132.94130.18130.37129.57-0.28%176,028
Jul 30, 2025129.54133.85128.72130.73129.940.14%244,834
Jul 29, 2025133.49133.49130.09130.55129.75-1.79%166,952
Jul 28, 2025131.19136.24129.36132.94132.123.21%791,781
Jul 27, 2025131.19131.56128.53128.81128.02-1.13%114,111
Jul 24, 2025133.03133.03129.91130.28129.48-1.25%185,472
Jul 23, 2025131.84134.40131.01131.93131.120.49%212,366
Jul 22, 2025128.35133.85128.35131.28130.482.88%312,743
Jul 21, 2025128.35130.83126.61127.62126.84-0.43%194,269
Jul 20, 2025130.64131.56127.06128.17127.38-2.10%202,870
Jul 17, 2025132.66132.94130.00130.92130.12-0.83%189,080
Jul 16, 2025131.19134.77131.19132.02131.211.20%294,241
Jul 15, 2025129.27132.48129.27130.46129.660.42%239,335
Jul 14, 2025132.11133.03129.36129.91129.12-1.87%175,401