Meghna Condensed Milk Industries Limited (DSE:MEGCONMILK)
Bangladesh
· Delayed Price · Currency is BDT 33.80
-1.10 (-3.15%)
At close: Apr 28, 2026
DSE:MEGCONMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.40 | 35.50 | 33.50 | 33.80 | 33.80 | -3.15% | 122,808 |
| Apr 27, 2026 | 34.90 | 36.70 | 34.50 | 34.90 | 34.90 | -1.13% | 135,868 |
| Apr 26, 2026 | 37.30 | 38.80 | 34.60 | 35.30 | 35.30 | -2.75% | 861,192 |
| Apr 23, 2026 | 36.30 | 36.60 | 33.20 | 36.30 | 36.30 | 9.01% | 254,740 |
| Apr 22, 2026 | 34.10 | 34.40 | 32.80 | 33.30 | 33.30 | -1.48% | 164,506 |
| Apr 21, 2026 | 35.20 | 36.30 | 33.40 | 33.80 | 33.80 | -3.70% | 268,878 |
| Apr 20, 2026 | 36.10 | 36.70 | 34.90 | 35.10 | 35.10 | -2.50% | 304,386 |
| Apr 19, 2026 | 36.50 | 37.30 | 35.50 | 36.00 | 36.00 | -1.10% | 298,689 |
| Apr 16, 2026 | 36.40 | 38.10 | 35.90 | 36.40 | 36.40 | - | 391,146 |
| Apr 15, 2026 | 36.70 | 38.00 | 36.00 | 36.40 | 36.40 | -0.82% | 139,080 |
| Apr 13, 2026 | 38.60 | 39.10 | 36.50 | 36.70 | 36.70 | -4.68% | 198,282 |
| Apr 12, 2026 | 35.90 | 39.40 | 35.90 | 38.50 | 38.50 | 7.24% | 600,159 |
| Apr 9, 2026 | 34.60 | 37.60 | 34.00 | 35.90 | 35.90 | 4.06% | 443,345 |
| Apr 8, 2026 | 34.00 | 34.80 | 33.60 | 34.50 | 34.50 | 4.23% | 307,226 |
| Apr 7, 2026 | 31.00 | 33.20 | 31.00 | 33.10 | 33.10 | 6.77% | 157,790 |
| Apr 6, 2026 | 31.00 | 32.40 | 30.70 | 31.00 | 31.00 | -1.90% | 125,674 |
| Apr 5, 2026 | 34.30 | 34.90 | 31.10 | 31.60 | 31.60 | -8.41% | 162,874 |
| Apr 2, 2026 | 34.50 | 35.00 | 33.30 | 34.50 | 34.50 | 2.37% | 110,152 |
| Apr 1, 2026 | 32.00 | 34.60 | 32.00 | 33.70 | 33.70 | 4.66% | 274,881 |
| Mar 31, 2026 | 33.00 | 33.50 | 31.50 | 32.20 | 32.20 | -4.45% | 304,816 |
| Mar 30, 2026 | 34.40 | 35.50 | 33.30 | 33.70 | 33.70 | -2.60% | 112,340 |
| Mar 29, 2026 | 35.20 | 36.90 | 34.20 | 34.60 | 34.60 | 1.17% | 339,339 |
| Mar 25, 2026 | 34.20 | 34.20 | 29.70 | 34.20 | 34.20 | 9.97% | 482,523 |
| Mar 24, 2026 | 31.10 | 33.10 | 30.50 | 31.10 | 31.10 | -4.89% | 193,476 |
| Mar 16, 2026 | 35.00 | 35.80 | 32.40 | 32.70 | 32.70 | -6.03% | 466,361 |
| Mar 15, 2026 | 35.70 | 37.00 | 34.50 | 34.80 | 34.80 | -2.25% | 585,796 |
| Mar 12, 2026 | 35.60 | 36.00 | 32.60 | 35.60 | 35.60 | 7.88% | 258,470 |
| Mar 11, 2026 | 34.40 | 35.00 | 32.70 | 33.00 | 33.00 | 3.45% | 311,057 |
| Mar 10, 2026 | 29.10 | 31.90 | 28.80 | 31.90 | 31.90 | 10.00% | 599,884 |
| Mar 9, 2026 | 29.00 | 29.30 | 28.80 | 29.00 | 29.00 | - | 107,889 |
| Mar 8, 2026 | 28.90 | 29.90 | 28.80 | 29.00 | 29.00 | 0.69% | 307,052 |
| Mar 5, 2026 | 28.80 | 29.40 | 28.00 | 28.80 | 28.80 | - | 92,568 |
| Mar 4, 2026 | 28.40 | 29.00 | 27.60 | 28.80 | 28.80 | 2.49% | 267,855 |
| Mar 3, 2026 | 28.30 | 29.30 | 27.50 | 28.10 | 28.10 | -0.71% | 273,912 |
| Mar 2, 2026 | 26.60 | 28.90 | 26.60 | 28.30 | 28.30 | 6.39% | 171,266 |
| Mar 1, 2026 | 25.20 | 28.00 | 25.20 | 26.60 | 26.60 | -5.00% | 289,202 |
| Feb 26, 2026 | 29.50 | 29.50 | 27.20 | 28.00 | 28.00 | 4.09% | 335,423 |
| Feb 25, 2026 | 26.90 | 26.90 | 24.30 | 26.90 | 26.90 | 9.80% | 160,427 |
| Feb 24, 2026 | 24.80 | 25.20 | 24.50 | 24.50 | 24.50 | -1.21% | 51,238 |
| Feb 23, 2026 | 24.40 | 24.90 | 24.10 | 24.80 | 24.80 | 2.48% | 35,379 |
| Feb 22, 2026 | 25.00 | 25.00 | 24.10 | 24.20 | 24.20 | -3.20% | 39,714 |
| Feb 19, 2026 | 25.00 | 25.50 | 24.00 | 25.00 | 25.00 | 2.04% | 85,925 |
| Feb 18, 2026 | 24.50 | 26.20 | 24.40 | 24.50 | 24.50 | -4.67% | 195,930 |
| Feb 17, 2026 | 26.10 | 26.50 | 25.70 | 25.70 | 25.70 | 2.39% | 94,439 |
| Feb 16, 2026 | 25.10 | 26.20 | 24.40 | 25.10 | 25.10 | -0.40% | 105,331 |
| Feb 15, 2026 | 25.50 | 26.90 | 25.00 | 25.20 | 25.20 | -0.79% | 268,470 |
| Feb 10, 2026 | 25.40 | 27.80 | 25.30 | 25.40 | 25.40 | -3.42% | 152,786 |
| Feb 9, 2026 | 26.30 | 27.00 | 25.30 | 26.30 | 26.30 | -0.75% | 529,963 |
| Feb 8, 2026 | 29.00 | 29.00 | 26.00 | 26.50 | 26.50 | -7.02% | 238,830 |
| Feb 5, 2026 | 27.50 | 29.70 | 27.50 | 28.50 | 28.50 | 5.56% | 445,062 |
| Feb 3, 2026 | 27.10 | 27.80 | 26.50 | 27.00 | 27.00 | 0.37% | 368,200 |
| Feb 2, 2026 | 26.90 | 28.30 | 26.60 | 26.90 | 26.90 | 1.13% | 798,034 |
| Feb 1, 2026 | 26.60 | 26.60 | 24.80 | 26.60 | 26.60 | 9.92% | 672,162 |
| Jan 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 162,957 |
| Jan 28, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 10.00% | 1,149,426 |
| Jan 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.89% | 150,828 |
| Jan 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9.64% | 51,851 |
| Jan 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 9.93% | 89,672 |
| Jan 22, 2026 | 15.10 | 15.10 | 13.80 | 15.10 | 15.10 | 9.42% | 91,562 |
| Jan 21, 2026 | 13.80 | 14.00 | 13.30 | 13.80 | 13.80 | 2.22% | 36,447 |
| Jan 20, 2026 | 13.50 | 13.70 | 12.80 | 13.50 | 13.50 | 5.47% | 53,728 |
| Jan 19, 2026 | 12.10 | 13.20 | 12.10 | 12.80 | 12.80 | 5.79% | 59,802 |
| Jan 18, 2026 | 12.60 | 12.70 | 12.00 | 12.10 | 12.10 | -3.97% | 15,681 |
| Jan 15, 2026 | 12.60 | 13.10 | 12.50 | 12.60 | 12.60 | -0.79% | 11,641 |
| Jan 14, 2026 | 12.60 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 15,834 |
| Jan 13, 2026 | 12.80 | 13.20 | 12.80 | 12.80 | 12.80 | -3.03% | 28,324 |
| Jan 12, 2026 | 13.00 | 13.40 | 12.90 | 13.20 | 13.20 | 1.54% | 4,606 |
| Jan 11, 2026 | 13.20 | 13.60 | 13.00 | 13.00 | 13.00 | -2.26% | 24,057 |
| Jan 8, 2026 | 13.30 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 4,121 |
| Jan 7, 2026 | 12.00 | 13.80 | 12.00 | 13.20 | 13.20 | -0.75% | 54,097 |
| Jan 6, 2026 | 13.80 | 14.70 | 12.80 | 13.30 | 13.30 | -6.34% | 26,608 |
| Jan 5, 2026 | 14.70 | 15.00 | 14.20 | 14.20 | 14.20 | -3.40% | 11,848 |
| Jan 4, 2026 | 13.80 | 15.00 | 13.80 | 14.70 | 14.70 | 0.68% | 22,557 |
| Jan 1, 2026 | 14.40 | 15.50 | 14.40 | 14.60 | 14.60 | 1.39% | 9,300 |
| Dec 30, 2025 | 14.40 | 15.00 | 14.20 | 14.40 | 14.40 | 0.70% | 656 |
| Dec 29, 2025 | 14.30 | 15.40 | 14.30 | 14.30 | 14.30 | -1.38% | 10,834 |
| Dec 28, 2025 | 14.40 | 15.80 | 14.40 | 14.50 | 14.50 | 0.69% | 4,883 |
| Dec 24, 2025 | 14.30 | 15.20 | 14.20 | 14.40 | 14.40 | 0.70% | 1,463 |
| Dec 23, 2025 | 14.80 | 15.00 | 14.20 | 14.30 | 14.30 | -2.05% | 5,681 |
| Dec 22, 2025 | 14.80 | 15.20 | 14.40 | 14.60 | 14.60 | - | 7,542 |
| Dec 21, 2025 | 14.20 | 14.90 | 14.00 | 14.60 | 14.60 | 2.82% | 11,808 |
| Dec 18, 2025 | 14.40 | 14.50 | 13.80 | 14.20 | 14.20 | - | 18,769 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.00 | 14.20 | 14.20 | 1.43% | 2,218 |
| Dec 15, 2025 | 14.20 | 14.90 | 14.00 | 14.00 | 14.00 | -1.41% | 23,150 |
| Dec 14, 2025 | 15.50 | 15.50 | 14.00 | 14.20 | 14.20 | -7.79% | 40,100 |
| Dec 11, 2025 | 16.00 | 16.00 | 14.80 | 15.40 | 15.40 | -3.14% | 10,457 |
| Dec 10, 2025 | 16.80 | 16.80 | 15.80 | 15.90 | 15.90 | 0.63% | 27,751 |
| Dec 9, 2025 | 14.40 | 15.80 | 14.30 | 15.80 | 15.80 | 9.72% | 83,762 |
| Dec 8, 2025 | 14.40 | 14.50 | 13.40 | 14.40 | 14.40 | 7.46% | 46,674 |
| Dec 7, 2025 | 13.40 | 14.40 | 13.30 | 13.40 | 13.40 | -0.74% | 26,051 |
| 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 |