Skip to main content
CVO Petrochemical Refinery PLC. (DSE:CVOPRL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
158.00
-3.60 (-2.23%)
At close: Apr 27, 2026

DSE:CVOPRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026161.70163.60156.70158.00158.00-2.23%374,058
Apr 26, 2026164.00165.00160.90161.60161.60-0.49%585,052
Apr 23, 2026163.30164.30160.50162.40162.40-0.31%356,305
Apr 22, 2026162.40165.90160.20162.90162.900.74%761,620
Apr 21, 2026157.40162.90156.00161.70161.703.79%524,746
Apr 20, 2026158.50158.70155.10155.80155.80-0.51%167,027
Apr 19, 2026159.00159.50156.00156.60156.60-0.32%210,616
Apr 16, 2026161.50162.00156.60157.10157.10-2.12%351,130
Apr 15, 2026159.80163.00158.00160.50160.500.82%409,373
Apr 13, 2026159.20164.30158.10159.20159.20-1.00%592,721
Apr 12, 2026156.10161.60154.60160.80160.803.08%661,735
Apr 9, 2026154.90158.50152.70156.00156.000.65%536,513
Apr 8, 2026155.00157.00152.50155.00155.003.20%376,862
Apr 7, 2026150.20151.50148.60150.20150.200.81%125,965
Apr 6, 2026149.80150.90148.50149.00149.000.47%112,991
Apr 5, 2026153.70153.70148.00148.30148.30-3.51%150,974
Apr 2, 2026156.70157.20153.30153.70153.70-1.41%155,328
Apr 1, 2026154.80158.30154.80155.90155.901.56%188,540
Mar 31, 2026157.60158.00153.10153.50153.50-2.60%305,186
Mar 30, 2026160.50161.00157.20157.60157.60-1.44%217,498
Mar 29, 2026155.10162.00153.80159.90159.902.96%365,011
Mar 25, 2026154.30155.70153.30155.30155.300.78%157,792
Mar 24, 2026154.10156.70153.70154.10154.10-1.66%134,144
Mar 16, 2026155.30159.00154.00156.70156.700.97%96,189
Mar 15, 2026158.00159.70155.00155.20155.20-1.77%151,409
Mar 12, 2026158.00158.50152.50158.00158.002.60%201,431
Mar 11, 2026155.00155.00150.50154.00154.000.65%174,261
Mar 10, 2026149.30153.80148.20153.00153.003.87%206,902
Mar 9, 2026144.10148.00143.00147.30147.302.65%141,760
Mar 8, 2026151.20151.70141.80143.50143.50-5.47%192,388
Mar 5, 2026153.10154.20150.00151.80151.80-0.59%144,539
Mar 4, 2026152.70155.40150.10152.70152.70-132,315
Mar 3, 2026161.00161.90151.30152.70152.70-4.68%292,957
Mar 2, 2026158.70162.90158.70160.20160.200.95%242,507
Mar 1, 2026163.40163.40154.00158.70158.70-4.86%334,683
Feb 26, 2026166.80168.90166.50166.80166.800.42%269,060
Feb 25, 2026167.40167.80165.20166.10166.10-0.60%235,704
Feb 24, 2026167.10172.60166.20167.10167.10-1.71%472,536
Feb 23, 2026170.00171.10167.80170.00170.001.80%297,801
Feb 22, 2026168.60169.50166.00167.00167.00-0.48%301,457
Feb 19, 2026172.90174.00167.10167.80167.80-2.67%448,077
Feb 18, 2026170.50177.80168.90172.40172.401.23%888,591
Feb 17, 2026170.30173.90167.30170.30170.301.25%900,785
Feb 16, 2026168.20170.00163.70168.20168.202.75%823,439
Feb 15, 2026163.40167.80161.60163.70163.701.43%580,524
Feb 10, 2026161.40162.00159.00161.40161.401.25%348,419
Feb 9, 2026157.30160.00156.50159.40159.401.34%279,477
Feb 8, 2026159.30160.00156.70157.30157.30-1.07%229,339
Feb 5, 2026161.00163.00158.60159.00159.00-0.50%415,539
Feb 3, 2026159.80161.30157.90159.80159.800.88%331,959
Feb 2, 2026161.70161.90158.10158.40158.40-1.12%332,541
Feb 1, 2026155.20162.00154.30160.20160.203.69%450,992
Jan 29, 2026157.80159.00153.90154.50154.50-2.09%374,306
Jan 28, 2026161.90162.70157.00157.80157.80-1.74%438,171
Jan 27, 2026160.60165.70160.20160.60160.600.06%1,001,655
Jan 26, 2026159.30162.00158.00160.50160.501.01%378,331
Jan 25, 2026154.60159.90154.60158.90158.902.78%446,098
Jan 22, 2026156.00157.70154.10154.60154.60-0.45%271,290
Jan 21, 2026153.80157.50153.40155.30155.301.64%375,801
Jan 20, 2026152.80154.70152.30152.80152.80-0.59%216,758
Jan 19, 2026153.70157.90153.40153.70153.70-0.97%291,535
Jan 18, 2026150.90155.80150.90155.20155.202.92%287,796
Jan 15, 2026151.00152.90150.50150.80150.80-154,278
Jan 14, 2026153.00153.00150.00150.80150.80-0.72%163,026
Jan 13, 2026155.40155.40151.60151.90151.90-1.81%254,587
Jan 12, 2026154.70155.80152.20154.70154.70-0.19%218,161
Jan 11, 2026151.30158.50151.30155.00155.002.72%686,788
Jan 8, 2026148.70151.50148.70150.90150.901.82%239,114
Jan 7, 2026149.20149.40147.60148.20148.200.54%105,987
Jan 6, 2026148.50150.50147.10147.40147.40-0.74%145,864
Jan 5, 2026149.70151.50148.00148.50148.50-0.60%166,525
Jan 4, 2026150.80151.90149.10149.40149.400.27%211,166
Jan 1, 2026149.00151.20147.50149.00149.001.02%226,050
Dec 30, 2025147.50150.50146.80147.50147.500.07%119,909
Dec 29, 2025147.40149.50146.00147.40147.40-0.81%140,885
Dec 28, 2025151.90152.80147.10148.60148.600.13%198,031
Dec 24, 2025150.70150.70147.10148.40148.400.41%196,589
Dec 23, 2025147.80153.00147.20147.80147.80-2.70%177,799
Dec 22, 2025149.90153.60149.90151.90151.902.08%263,198
Dec 21, 2025147.00150.00142.50148.80148.800.74%140,944
Dec 18, 2025154.00154.00146.10147.70147.70-2.61%302,752
Dec 15, 2025156.24157.43151.01151.65151.65-2.94%317,296
Dec 14, 2025158.72159.36155.60156.24156.24-0.76%319,940
Dec 11, 2025153.76159.54153.76157.43157.432.45%428,498
Dec 10, 2025158.72159.91152.94153.67153.67-1.87%377,832
Dec 9, 2025152.29157.71152.20156.61156.614.92%537,783
Dec 8, 2025147.43151.28147.43149.27149.271.24%210,426
Dec 7, 2025146.70149.17145.87147.43147.430.75%202,700
Dec 4, 2025145.87150.00145.51146.33146.33-2.45%277,485
Dec 3, 2025153.85155.96149.36150.00150.00-2.21%353,781
Dec 2, 2025150.00155.51148.07153.39153.392.26%351,645
Dec 1, 2025155.23158.72148.72150.00150.00-3.08%353,129
Nov 30, 2025150.92159.27150.83154.77154.773.24%597,548
Nov 27, 2025144.86151.38143.95149.91149.913.68%343,852
Nov 26, 2025147.25148.81143.76144.59144.59-1.81%218,961
Nov 25, 2025151.47153.95144.95147.25147.25-2.61%455,215
Nov 24, 2025148.53152.75147.43151.19151.193.58%424,069
Nov 23, 2025143.21148.26139.91145.96145.961.66%368,447
Nov 20, 2025146.61149.91142.66143.58143.58-1.51%389,976
Nov 19, 2025142.20146.42141.65145.78145.782.25%349,517