Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh
· Delayed Price · Currency is BDT 30.80
-1.60 (-4.94%)
At close: Mar 8, 2026
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.30 | 33.30 | 32.40 | 32.40 | 32.40 | -0.61% | 1,357 |
| Mar 4, 2026 | 32.60 | 33.50 | 32.40 | 32.60 | 32.60 | 0.31% | 4,833 |
| Mar 3, 2026 | 32.60 | 33.80 | 32.00 | 32.50 | 32.50 | -1.52% | 15,155 |
| Mar 2, 2026 | 36.00 | 36.00 | 32.00 | 33.00 | 33.00 | 0.61% | 11,795 |
| Mar 1, 2026 | 31.10 | 33.40 | 31.10 | 32.80 | 32.80 | -3.24% | 7,066 |
| Feb 26, 2026 | 33.90 | 34.40 | 33.80 | 33.90 | 33.90 | -0.59% | 19,422 |
| Feb 25, 2026 | 34.10 | 34.40 | 33.00 | 34.10 | 34.10 | 4.28% | 9,549 |
| Feb 24, 2026 | 32.70 | 34.40 | 31.90 | 32.70 | 32.70 | -0.91% | 220,797 |
| Feb 23, 2026 | 33.00 | 35.50 | 32.00 | 33.00 | 33.00 | -5.44% | 26,565 |
| Feb 22, 2026 | 36.20 | 36.20 | 34.00 | 34.90 | 34.90 | -3.59% | 5,761 |
| Feb 19, 2026 | 36.20 | 36.70 | 34.50 | 36.20 | 36.20 | 5.54% | 17,564 |
| Feb 18, 2026 | 38.20 | 38.20 | 33.10 | 34.30 | 34.30 | -6.54% | 10,153 |
| Feb 17, 2026 | 40.00 | 40.00 | 36.00 | 36.70 | 36.70 | -2.39% | 8,340 |
| Feb 16, 2026 | 37.00 | 39.00 | 35.20 | 37.60 | 37.60 | 4.44% | 10,687 |
| Feb 15, 2026 | 36.00 | 38.70 | 35.20 | 36.00 | 36.00 | 0.56% | 16,704 |
| Feb 10, 2026 | 34.50 | 36.00 | 34.50 | 35.80 | 35.80 | 4.68% | 56,917 |
| Feb 9, 2026 | 32.20 | 34.90 | 32.10 | 34.20 | 34.20 | 0.59% | 18,521 |
| Feb 8, 2026 | 32.60 | 35.00 | 32.60 | 34.00 | 34.00 | 0.89% | 7,164 |
| Feb 5, 2026 | 35.00 | 35.00 | 32.20 | 33.70 | 33.70 | 0.90% | 26,331 |
| Feb 3, 2026 | 33.00 | 34.00 | 32.50 | 33.40 | 33.40 | 1.21% | 22,436 |
| Feb 2, 2026 | 32.80 | 36.00 | 31.80 | 33.00 | 33.00 | - | 19,063 |
| Feb 1, 2026 | 32.20 | 33.90 | 31.80 | 33.00 | 33.00 | 2.48% | 13,798 |
| Jan 29, 2026 | 32.20 | 32.80 | 31.30 | 32.20 | 32.20 | 1.90% | 13,706 |
| Jan 28, 2026 | 31.40 | 33.40 | 30.60 | 31.60 | 31.60 | 1.94% | 66,013 |
| Jan 27, 2026 | 30.80 | 31.20 | 30.50 | 31.00 | 31.00 | 0.65% | 10,910 |
| Jan 26, 2026 | 31.20 | 31.20 | 30.30 | 30.80 | 30.80 | -0.65% | 10,691 |
| Jan 25, 2026 | 29.90 | 31.30 | 29.90 | 31.00 | 31.00 | 2.99% | 16,781 |
| Jan 22, 2026 | 30.10 | 30.70 | 29.10 | 30.10 | 30.10 | 0.33% | 2,842 |
| Jan 21, 2026 | 30.00 | 30.50 | 28.60 | 30.00 | 30.00 | 0.33% | 2,912 |
| Jan 20, 2026 | 30.00 | 30.00 | 27.40 | 29.90 | 29.90 | 0.67% | 1,180 |
| Jan 19, 2026 | 28.10 | 29.90 | 28.00 | 29.70 | 29.70 | 8.79% | 2,750 |
| Jan 18, 2026 | 27.50 | 29.00 | 26.50 | 27.30 | 27.30 | -5.54% | 3,062 |
| Jan 15, 2026 | 28.70 | 29.50 | 28.50 | 28.90 | 28.90 | 0.70% | 329 |
| Jan 14, 2026 | 28.80 | 29.00 | 28.60 | 28.70 | 28.70 | -6.82% | 4,307 |
| Jan 13, 2026 | 30.80 | 30.90 | 29.80 | 30.80 | 30.80 | 7.69% | 3,083 |
| Jan 12, 2026 | 28.60 | 30.00 | 27.90 | 28.60 | 28.60 | - | 5,320 |
| Jan 11, 2026 | 29.90 | 29.90 | 28.40 | 28.60 | 28.60 | -4.35% | 8,326 |
| Jan 8, 2026 | 29.90 | 29.90 | 28.40 | 29.90 | 29.90 | - | 1,205 |
| Jan 7, 2026 | 29.90 | 30.00 | 28.00 | 29.90 | 29.90 | 2.05% | 898 |
| Jan 6, 2026 | 29.30 | 29.50 | 27.70 | 29.30 | 29.30 | 0.34% | 401 |
| Jan 5, 2026 | 29.20 | 29.90 | 29.10 | 29.20 | 29.20 | -1.35% | 1,328 |
| Jan 4, 2026 | 29.20 | 30.60 | 29.20 | 29.60 | 29.60 | -3.27% | 328 |
| Jan 1, 2026 | 30.60 | 31.00 | 29.30 | 30.60 | 30.60 | 4.79% | 891 |
| Dec 30, 2025 | 29.20 | 30.10 | 28.60 | 29.20 | 29.20 | -1.68% | 2,815 |
| Dec 29, 2025 | 28.60 | 29.70 | 28.50 | 29.70 | 29.70 | 1.37% | 3,774 |
| Dec 28, 2025 | 29.30 | 29.80 | 29.00 | 29.30 | 29.30 | -3.93% | 3,725 |
| Dec 24, 2025 | 28.80 | 31.10 | 28.60 | 30.50 | 30.50 | 3.39% | 6,919 |
| Dec 23, 2025 | 29.50 | 29.90 | 28.60 | 29.50 | 29.50 | -1.67% | 7,949 |
| Dec 22, 2025 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 1.69% | 728 |
| Dec 21, 2025 | 29.80 | 29.80 | 29.30 | 29.50 | 29.50 | 1.72% | 186 |
| Dec 18, 2025 | 29.90 | 29.90 | 28.20 | 29.00 | 29.00 | -1.36% | 11,354 |
| Dec 17, 2025 | 29.40 | 31.20 | 29.20 | 29.40 | 29.40 | -3.61% | 3,403 |
| Dec 15, 2025 | 30.50 | 31.40 | 30.00 | 30.50 | 30.50 | 0.33% | 6,691 |
| Dec 14, 2025 | 31.80 | 31.80 | 30.00 | 30.40 | 30.40 | -3.80% | 1,359 |
| Dec 11, 2025 | 31.70 | 31.80 | 31.30 | 31.60 | 31.60 | 0.32% | 4,130 |
| Dec 10, 2025 | 31.90 | 31.90 | 30.00 | 31.50 | 31.50 | 8.25% | 17,257 |
| Dec 9, 2025 | 29.10 | 31.50 | 29.00 | 29.10 | 29.10 | -2.35% | 22,551 |
| Dec 8, 2025 | 29.90 | 30.90 | 29.30 | 29.80 | 29.80 | -0.33% | 10,509 |
| Dec 7, 2025 | 27.50 | 29.90 | 27.50 | 29.90 | 29.90 | 1.70% | 1,738 |
| Dec 4, 2025 | 29.40 | 30.00 | 29.10 | 29.40 | 29.40 | -0.68% | 2,200 |
| Dec 3, 2025 | 29.60 | 30.80 | 29.10 | 29.60 | 29.60 | -1.33% | 338 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.30 | 30.00 | 30.00 | 0.33% | 539 |
| Dec 1, 2025 | 30.20 | 30.20 | 29.50 | 29.90 | 29.90 | -0.99% | 7,362 |
| Nov 30, 2025 | 28.50 | 30.50 | 28.50 | 30.20 | 30.20 | 6.34% | 32,541 |
| Nov 27, 2025 | 28.30 | 28.70 | 28.30 | 28.40 | 28.40 | -0.70% | 7,192 |
| Nov 26, 2025 | 29.50 | 29.50 | 28.00 | 28.60 | 28.60 | -3.05% | 9,749 |
| Nov 25, 2025 | 30.40 | 31.00 | 29.40 | 29.50 | 29.50 | -1.01% | 2,118 |
| Nov 24, 2025 | 27.50 | 30.10 | 26.50 | 29.80 | 29.80 | 8.36% | 19,876 |
| Nov 23, 2025 | 27.50 | 28.00 | 26.10 | 27.50 | 27.50 | -5.17% | 26,944 |
| Nov 19, 2025 | 29.50 | 29.50 | 27.50 | 29.00 | 29.00 | 0.35% | 7,944 |
| Nov 18, 2025 | 27.30 | 32.00 | 27.30 | 28.90 | 28.90 | -0.69% | 29,226 |
| Nov 17, 2025 | 31.60 | 31.60 | 28.90 | 29.10 | 29.10 | 1.04% | 2,011 |
| Nov 16, 2025 | 29.00 | 30.50 | 28.20 | 28.80 | 28.80 | -5.26% | 3,387 |
| Nov 13, 2025 | 31.60 | 31.60 | 29.50 | 30.40 | 30.40 | -3.49% | 1,679 |
| Nov 12, 2025 | 34.00 | 34.00 | 31.00 | 31.50 | 31.50 | -5.97% | 6,893 |
| Nov 11, 2025 | 32.20 | 34.00 | 32.20 | 33.50 | 33.50 | -0.30% | 529 |
| Nov 10, 2025 | 33.60 | 34.00 | 32.70 | 33.60 | 33.60 | 0.30% | 2,664 |
| Nov 9, 2025 | 34.50 | 34.50 | 33.10 | 33.50 | 33.50 | -2.90% | 2,909 |
| Nov 6, 2025 | 33.20 | 36.20 | 33.00 | 34.50 | 34.50 | -5.22% | 12,002 |
| Nov 5, 2025 | 36.70 | 36.70 | 34.90 | 36.40 | 36.40 | 0.55% | 335 |
| Nov 4, 2025 | 35.10 | 37.10 | 34.30 | 36.20 | 36.20 | -0.82% | 5,675 |
| Nov 3, 2025 | 35.50 | 36.80 | 32.00 | 36.50 | 36.50 | 2.82% | 20,243 |
| Nov 2, 2025 | 36.60 | 38.10 | 35.20 | 35.50 | 35.50 | -2.74% | 5,616 |
| Oct 30, 2025 | 33.60 | 38.90 | 33.60 | 36.50 | 36.50 | -0.27% | 30,588 |
| Oct 29, 2025 | 37.50 | 37.50 | 32.50 | 36.60 | 36.60 | -5.67% | 17,887 |
| Oct 28, 2025 | 39.40 | 39.80 | 38.50 | 38.80 | 38.80 | -2.27% | 4,118 |
| Oct 27, 2025 | 43.00 | 43.00 | 39.00 | 39.70 | 39.70 | -5.70% | 15,645 |
| Oct 26, 2025 | 43.20 | 43.20 | 41.80 | 42.10 | 42.10 | -2.09% | 6,927 |
| Oct 23, 2025 | 44.20 | 44.20 | 42.40 | 43.00 | 43.00 | 3.37% | 4,920 |
| Oct 22, 2025 | 43.20 | 44.50 | 41.40 | 41.60 | 41.60 | -3.70% | 7,082 |
| Oct 21, 2025 | 45.90 | 45.90 | 43.00 | 43.20 | 43.20 | -5.05% | 8,165 |
| Oct 20, 2025 | 45.50 | 45.60 | 43.40 | 45.50 | 45.50 | 4.84% | 6,952 |
| Oct 19, 2025 | 45.50 | 45.50 | 42.30 | 43.40 | 43.40 | -5.86% | 2,982 |
| Oct 16, 2025 | 45.50 | 46.20 | 42.10 | 46.10 | 46.10 | 1.32% | 85,261 |
| Oct 15, 2025 | 45.00 | 47.00 | 45.00 | 45.50 | 45.50 | -5.21% | 6,494 |
| Oct 14, 2025 | 48.50 | 48.50 | 45.00 | 48.00 | 48.00 | -0.83% | 21,183 |
| Oct 13, 2025 | 43.30 | 48.40 | 43.30 | 48.40 | 48.40 | 3.20% | 39,992 |
| Oct 12, 2025 | 48.90 | 48.90 | 46.00 | 46.90 | 46.90 | -0.85% | 4,996 |
| Oct 9, 2025 | 47.30 | 48.90 | 47.20 | 47.30 | 47.30 | -3.07% | 23,538 |
| Oct 8, 2025 | 47.40 | 49.10 | 47.40 | 48.80 | 48.80 | 0.21% | 1,713 |