Meghna Condensed Milk Industries Limited (DSE:MEGCONMILK)
Bangladesh
· Delayed Price · Currency is BDT 13.50
-0.70 (-4.93%)
At close: Dec 4, 2025
DSE:MEGCONMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.40 | 14.40 | 13.30 | 13.50 | 13.50 | -4.93% | 7,316 |
| Dec 3, 2025 | 13.00 | 14.80 | 13.00 | 14.20 | 14.20 | 2.90% | 34,002 |
| Dec 2, 2025 | 12.50 | 14.20 | 12.50 | 13.80 | 13.80 | 3.76% | 8,929 |
| Dec 1, 2025 | 13.30 | 14.00 | 13.10 | 13.30 | 13.30 | -2.92% | 9,176 |
| Nov 30, 2025 | 14.50 | 14.50 | 13.50 | 13.70 | 13.70 | -5.52% | 8,372 |
| Nov 27, 2025 | 13.90 | 14.70 | 13.90 | 14.50 | 14.50 | - | 946 |
| Nov 26, 2025 | 13.60 | 14.90 | 13.60 | 14.50 | 14.50 | 5.07% | 7,251 |
| Nov 25, 2025 | 14.50 | 15.20 | 13.70 | 13.80 | 13.80 | -6.76% | 34,650 |
| Nov 24, 2025 | 14.80 | 15.30 | 14.30 | 14.80 | 14.80 | - | 7,880 |
| Nov 23, 2025 | 14.30 | 15.40 | 14.00 | 14.80 | 14.80 | 3.50% | 48,990 |
| Nov 20, 2025 | 14.30 | 14.60 | 13.30 | 14.30 | 14.30 | 7.52% | 72,920 |
| Nov 19, 2025 | 12.00 | 13.30 | 12.00 | 13.30 | 13.30 | 9.92% | 64,373 |
| Nov 17, 2025 | 11.50 | 12.30 | 11.50 | 12.10 | 12.10 | 3.42% | 46,925 |
| Nov 16, 2025 | 13.00 | 13.00 | 11.50 | 11.70 | 11.70 | -7.87% | 30,994 |
| Nov 13, 2025 | 13.00 | 13.50 | 12.50 | 12.70 | 12.70 | -3.79% | 4,465 |
| Nov 12, 2025 | 12.90 | 13.80 | 12.90 | 13.20 | 13.20 | -0.75% | 3,500 |
| Nov 11, 2025 | 13.90 | 13.90 | 12.90 | 13.30 | 13.30 | 2.31% | 26,928 |
| Nov 10, 2025 | 12.70 | 14.00 | 12.70 | 13.00 | 13.00 | -3.70% | 6,514 |
| Nov 9, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 12,421 |
| Nov 6, 2025 | 13.50 | 14.00 | 12.60 | 13.70 | 13.70 | 1.48% | 24,137 |
| Nov 5, 2025 | 14.00 | 14.10 | 13.00 | 13.50 | 13.50 | -4.26% | 12,909 |
| Nov 4, 2025 | 14.30 | 14.70 | 14.10 | 14.10 | 14.10 | -1.40% | 15,425 |
| Nov 3, 2025 | 14.50 | 14.90 | 14.20 | 14.30 | 14.30 | -1.38% | 5,285 |
| Nov 2, 2025 | 15.90 | 15.90 | 13.30 | 14.50 | 14.50 | -1.36% | 49,950 |
| Oct 30, 2025 | 14.90 | 15.60 | 14.60 | 14.70 | 14.70 | -0.68% | 82,486 |
| Oct 29, 2025 | 15.00 | 15.70 | 14.70 | 14.80 | 14.80 | -1.99% | 10,978 |
| Oct 28, 2025 | 15.10 | 16.00 | 15.00 | 15.10 | 15.10 | - | 15,850 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -2.58% | 2,750 |
| Oct 26, 2025 | 15.30 | 16.30 | 15.20 | 15.50 | 15.50 | 1.31% | 8,214 |
| Oct 23, 2025 | 15.30 | 15.60 | 15.10 | 15.30 | 15.30 | 1.32% | 6,071 |
| Oct 22, 2025 | 15.30 | 15.40 | 14.80 | 15.10 | 15.10 | -0.66% | 1,939 |
| Oct 21, 2025 | 15.00 | 15.90 | 15.00 | 15.20 | 15.20 | 0.66% | 2,173 |
| Oct 20, 2025 | 15.00 | 15.40 | 14.80 | 15.10 | 15.10 | 2.03% | 13,242 |
| Oct 19, 2025 | 15.40 | 15.90 | 14.50 | 14.80 | 14.80 | -3.90% | 8,889 |
| Oct 16, 2025 | 15.00 | 16.00 | 15.00 | 15.40 | 15.40 | 2.67% | 993 |
| Oct 15, 2025 | 15.00 | 15.70 | 14.50 | 15.00 | 15.00 | -1.32% | 27,559 |
| Oct 14, 2025 | 16.00 | 17.00 | 15.00 | 15.20 | 15.20 | -5.00% | 19,437 |
| Oct 13, 2025 | 16.60 | 17.30 | 15.90 | 16.00 | 16.00 | -3.61% | 11,008 |
| Oct 12, 2025 | 17.00 | 17.00 | 16.10 | 16.60 | 16.60 | -1.19% | 11,011 |
| Oct 9, 2025 | 16.60 | 17.30 | 16.60 | 16.80 | 16.80 | 1.20% | 5,256 |
| Oct 8, 2025 | 16.70 | 17.00 | 16.10 | 16.60 | 16.60 | -0.60% | 9,753 |
| Oct 7, 2025 | 16.70 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 13,854 |
| Oct 6, 2025 | 16.60 | 17.50 | 16.60 | 17.00 | 17.00 | - | 24,815 |
| Oct 5, 2025 | 17.30 | 17.80 | 16.80 | 17.00 | 17.00 | -1.16% | 28,684 |
| Sep 30, 2025 | 16.40 | 17.30 | 16.40 | 17.20 | 17.20 | 2.99% | 45,148 |
| Sep 29, 2025 | 17.20 | 17.20 | 16.30 | 16.70 | 16.70 | 2.45% | 11,606 |
| Sep 28, 2025 | 16.50 | 17.50 | 16.10 | 16.30 | 16.30 | -2.40% | 31,765 |
| Sep 25, 2025 | 16.90 | 18.30 | 16.40 | 16.70 | 16.70 | -1.18% | 82,159 |
| Sep 24, 2025 | 17.80 | 17.90 | 16.80 | 16.90 | 16.90 | -2.87% | 35,157 |
| Sep 23, 2025 | 17.50 | 18.00 | 17.40 | 17.40 | 17.40 | -1.69% | 44,773 |
| Sep 22, 2025 | 18.80 | 18.90 | 17.50 | 17.70 | 17.70 | -1.12% | 34,188 |
| Sep 21, 2025 | 19.00 | 19.00 | 17.80 | 17.90 | 17.90 | -3.24% | 24,485 |
| Sep 18, 2025 | 18.50 | 18.90 | 18.40 | 18.50 | 18.50 | -0.54% | 32,124 |
| Sep 17, 2025 | 18.50 | 18.90 | 18.50 | 18.60 | 18.60 | 0.54% | 24,366 |
| Sep 16, 2025 | 18.60 | 19.40 | 18.40 | 18.50 | 18.50 | -0.54% | 15,342 |
| Sep 15, 2025 | 19.10 | 19.30 | 18.40 | 18.60 | 18.60 | -2.11% | 35,551 |
| Sep 14, 2025 | 18.50 | 19.40 | 18.50 | 19.00 | 19.00 | 2.70% | 16,393 |
| Sep 11, 2025 | 19.00 | 19.20 | 18.20 | 18.50 | 18.50 | -2.12% | 28,452 |
| Sep 10, 2025 | 19.10 | 19.70 | 18.80 | 18.90 | 18.90 | -1.56% | 28,737 |
| Sep 9, 2025 | 19.40 | 19.80 | 19.20 | 19.20 | 19.20 | -0.52% | 50,933 |
| Sep 8, 2025 | 19.20 | 19.70 | 19.10 | 19.30 | 19.30 | 0.52% | 40,070 |
| Sep 7, 2025 | 19.40 | 20.40 | 19.00 | 19.20 | 19.20 | - | 27,595 |
| Sep 4, 2025 | 18.90 | 19.60 | 18.90 | 19.20 | 19.20 | 1.59% | 55,679 |
| Sep 3, 2025 | 18.90 | 19.20 | 18.50 | 18.90 | 18.90 | 2.72% | 53,529 |
| Sep 2, 2025 | 18.30 | 18.90 | 18.20 | 18.40 | 18.40 | -1.08% | 68,660 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.20 | 18.60 | 18.60 | 2.20% | 14,535 |
| Aug 31, 2025 | 17.80 | 18.70 | 17.80 | 18.20 | 18.20 | 0.55% | 33,805 |
| Aug 28, 2025 | 18.00 | 18.90 | 17.90 | 18.10 | 18.10 | -0.55% | 36,085 |
| Aug 27, 2025 | 19.00 | 19.00 | 18.00 | 18.20 | 18.20 | -0.55% | 83,582 |
| Aug 26, 2025 | 17.90 | 18.80 | 17.70 | 18.30 | 18.30 | 1.67% | 82,505 |
| Aug 25, 2025 | 19.00 | 19.90 | 17.90 | 18.00 | 18.00 | -6.25% | 104,494 |
| Aug 24, 2025 | 20.20 | 20.40 | 18.50 | 19.20 | 19.20 | -6.34% | 129,160 |
| Aug 21, 2025 | 21.10 | 21.30 | 20.00 | 20.50 | 20.50 | -2.84% | 97,602 |
| Aug 20, 2025 | 23.00 | 23.30 | 21.00 | 21.10 | 21.10 | -2.76% | 218,603 |
| Aug 19, 2025 | 20.10 | 21.70 | 20.00 | 21.70 | 21.70 | 9.60% | 79,340 |
| Aug 18, 2025 | 18.30 | 20.00 | 18.30 | 19.80 | 19.80 | 7.03% | 242,874 |
| Aug 17, 2025 | 17.70 | 18.60 | 17.70 | 18.50 | 18.50 | 2.78% | 102,115 |
| Aug 14, 2025 | 19.00 | 19.00 | 17.90 | 18.00 | 18.00 | -3.74% | 50,499 |
| Aug 13, 2025 | 17.90 | 19.40 | 17.90 | 18.70 | 18.70 | 5.65% | 145,237 |
| Aug 12, 2025 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 1.14% | 40,140 |
| Aug 11, 2025 | 17.60 | 17.90 | 17.40 | 17.50 | 17.50 | - | 32,281 |
| Aug 10, 2025 | 17.50 | 18.00 | 17.20 | 17.50 | 17.50 | - | 63,609 |
| Aug 7, 2025 | 17.70 | 18.00 | 17.40 | 17.50 | 17.50 | -1.69% | 8,126 |
| Aug 6, 2025 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | 0.56% | 17,611 |
| Aug 4, 2025 | 17.50 | 18.60 | 17.40 | 17.70 | 17.70 | 1.14% | 36,542 |
| Aug 3, 2025 | 17.70 | 17.80 | 17.40 | 17.50 | 17.50 | - | 73,500 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | - | 29,374 |
| Jul 30, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 87,072 |
| Jul 29, 2025 | 17.70 | 18.60 | 17.70 | 17.70 | 17.70 | -1.12% | 31,693 |
| Jul 28, 2025 | 18.90 | 18.90 | 17.80 | 17.90 | 17.90 | -0.56% | 58,619 |
| Jul 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 34,932 |
| Jul 24, 2025 | 18.30 | 18.40 | 18.00 | 18.00 | 18.00 | -1.64% | 33,530 |
| Jul 23, 2025 | 18.30 | 18.40 | 18.00 | 18.30 | 18.30 | 2.23% | 25,578 |
| Jul 22, 2025 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | -2.19% | 45,443 |
| Jul 21, 2025 | 19.10 | 19.10 | 17.40 | 18.30 | 18.30 | -1.08% | 24,141 |
| Jul 20, 2025 | 18.30 | 18.90 | 18.10 | 18.50 | 18.50 | 3.35% | 37,039 |
| Jul 17, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 40,495 |
| Jul 16, 2025 | 17.90 | 18.50 | 17.90 | 18.10 | 18.10 | 1.12% | 49,948 |
| Jul 15, 2025 | 18.70 | 18.70 | 17.70 | 17.90 | 17.90 | -1.65% | 49,176 |
| Jul 14, 2025 | 18.40 | 19.00 | 18.10 | 18.20 | 18.20 | - | 57,486 |