Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh
· Delayed Price · Currency is BDT 29.40
-0.20 (-0.68%)
At close: Dec 4, 2025
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 47.30 | 49.70 | 47.30 | 48.70 | 48.70 | -1.02% | 30,698 |
| Oct 6, 2025 | 46.20 | 50.30 | 46.20 | 49.20 | 49.20 | 0.41% | 47,373 |
| Oct 5, 2025 | 50.20 | 50.20 | 46.40 | 49.00 | 49.00 | -1.80% | 18,087 |
| Sep 30, 2025 | 46.00 | 50.60 | 46.00 | 49.90 | 49.90 | -1.58% | 47,990 |
| Sep 29, 2025 | 47.10 | 51.90 | 47.10 | 50.70 | 50.70 | -0.78% | 128,718 |
| Sep 28, 2025 | 47.00 | 51.70 | 47.00 | 51.10 | 51.10 | 1.79% | 51,279 |
| Sep 25, 2025 | 45.60 | 50.40 | 45.60 | 50.20 | 50.20 | 3.51% | 133,606 |
| Sep 24, 2025 | 45.20 | 49.70 | 45.20 | 48.50 | 48.50 | 2.54% | 17,782 |
| Sep 23, 2025 | 44.30 | 48.70 | 44.30 | 47.30 | 47.30 | 2.83% | 13,110 |
| Sep 22, 2025 | 49.10 | 49.60 | 45.10 | 46.00 | 46.00 | -4.76% | 9,570 |
| Sep 21, 2025 | 50.50 | 50.50 | 47.20 | 48.30 | 48.30 | -2.42% | 19,467 |
| Sep 18, 2025 | 50.40 | 51.30 | 48.10 | 49.50 | 49.50 | -1.59% | 19,737 |
| Sep 17, 2025 | 51.10 | 51.80 | 49.40 | 50.30 | 50.30 | -1.95% | 27,745 |
| Sep 16, 2025 | 52.00 | 52.00 | 50.00 | 51.30 | 51.30 | 2.81% | 34,375 |
| Sep 15, 2025 | 50.10 | 51.00 | 48.70 | 49.90 | 49.90 | -0.40% | 16,414 |
| Sep 14, 2025 | 50.90 | 50.90 | 49.70 | 50.10 | 50.10 | 0.80% | 19,166 |
| Sep 11, 2025 | 49.10 | 50.30 | 49.10 | 49.70 | 49.70 | 0.40% | 15,143 |
| Sep 10, 2025 | 50.30 | 50.30 | 48.10 | 49.50 | 49.50 | 0.81% | 48,106 |
| Sep 9, 2025 | 50.20 | 50.60 | 48.90 | 49.10 | 49.10 | -2.19% | 53,645 |
| Sep 8, 2025 | 49.90 | 50.50 | 49.40 | 50.20 | 50.20 | 0.60% | 17,614 |
| Sep 7, 2025 | 49.00 | 51.80 | 48.50 | 49.90 | 49.90 | 0.81% | 59,128 |
| Sep 4, 2025 | 50.10 | 51.00 | 49.00 | 49.50 | 49.50 | -1.59% | 58,200 |
| Sep 3, 2025 | 51.10 | 52.00 | 49.80 | 50.30 | 50.30 | -1.37% | 42,648 |
| Sep 2, 2025 | 50.00 | 52.70 | 50.00 | 51.00 | 51.00 | 2.00% | 80,615 |
| Sep 1, 2025 | 48.20 | 51.70 | 48.20 | 50.00 | 50.00 | 2.67% | 87,037 |
| Aug 31, 2025 | 48.40 | 50.50 | 48.40 | 48.70 | 48.70 | -1.02% | 48,695 |
| Aug 28, 2025 | 48.00 | 51.90 | 48.00 | 49.20 | 49.20 | -0.81% | 59,258 |
| Aug 27, 2025 | 50.60 | 52.50 | 49.00 | 49.60 | 49.60 | -3.88% | 36,647 |
| Aug 26, 2025 | 51.90 | 53.80 | 51.50 | 51.60 | 51.60 | -0.58% | 87,934 |
| Aug 25, 2025 | 49.50 | 54.40 | 49.50 | 51.90 | 51.90 | -4.77% | 113,409 |
| Aug 24, 2025 | 53.90 | 58.00 | 51.20 | 54.50 | 54.50 | 1.11% | 132,712 |
| Aug 21, 2025 | 55.00 | 56.10 | 51.00 | 53.90 | 53.90 | 5.69% | 287,196 |
| Aug 20, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 9.91% | 136,846 |
| Aug 19, 2025 | 42.30 | 46.40 | 42.30 | 46.40 | 46.40 | 9.95% | 119,504 |
| Aug 18, 2025 | 40.40 | 42.60 | 40.40 | 42.20 | 42.20 | 0.96% | 35,190 |
| Aug 17, 2025 | 42.00 | 42.60 | 41.50 | 41.80 | 41.80 | -0.48% | 5,832 |
| Aug 14, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 0.48% | 7,251 |
| Aug 13, 2025 | 42.10 | 42.50 | 40.60 | 41.80 | 41.80 | -0.71% | 1,312 |
| Aug 12, 2025 | 42.00 | 42.60 | 41.20 | 42.10 | 42.10 | - | 8,463 |
| Aug 11, 2025 | 41.10 | 42.70 | 41.00 | 42.10 | 42.10 | 2.43% | 33,608 |
| Aug 10, 2025 | 40.70 | 42.60 | 40.70 | 41.10 | 41.10 | -3.52% | 6,934 |
| Aug 7, 2025 | 38.30 | 43.60 | 38.30 | 42.60 | 42.60 | 2.16% | 10,138 |
| Aug 6, 2025 | 42.20 | 43.20 | 41.50 | 41.70 | 41.70 | -1.42% | 17,758 |
| Aug 4, 2025 | 43.30 | 43.50 | 42.10 | 42.30 | 42.30 | - | 14,308 |
| Aug 3, 2025 | 44.80 | 44.80 | 42.00 | 42.30 | 42.30 | -2.31% | 5,378 |
| Jul 31, 2025 | 43.00 | 44.50 | 42.50 | 43.30 | 43.30 | -0.23% | 42,074 |
| Jul 30, 2025 | 43.00 | 46.00 | 42.90 | 43.40 | 43.40 | 0.93% | 66,839 |
| Jul 29, 2025 | 42.50 | 44.00 | 42.50 | 43.00 | 43.00 | -2.93% | 62,374 |
| Jul 28, 2025 | 45.50 | 45.50 | 42.10 | 44.30 | 44.30 | - | 69,043 |
| Jul 27, 2025 | 44.30 | 44.60 | 43.00 | 44.30 | 44.30 | - | 67,504 |
| Jul 24, 2025 | 49.00 | 49.00 | 43.10 | 44.30 | 44.30 | -1.56% | 19,957 |
| Jul 23, 2025 | 42.00 | 45.50 | 42.00 | 45.00 | 45.00 | 1.12% | 141,726 |
| Jul 22, 2025 | 43.60 | 45.00 | 40.10 | 44.50 | 44.50 | 2.06% | 93,038 |
| Jul 21, 2025 | 42.60 | 44.00 | 42.60 | 43.60 | 43.60 | 2.11% | 94,574 |
| Jul 20, 2025 | 42.00 | 43.20 | 42.00 | 42.70 | 42.70 | 1.67% | 68,579 |
| Jul 17, 2025 | 42.00 | 42.50 | 41.60 | 42.00 | 42.00 | 0.96% | 74,770 |
| Jul 16, 2025 | 41.00 | 42.00 | 40.60 | 41.60 | 41.60 | 1.22% | 73,087 |
| Jul 15, 2025 | 41.10 | 41.80 | 40.40 | 41.10 | 41.10 | - | 22,290 |
| Jul 14, 2025 | 39.50 | 41.30 | 39.40 | 41.10 | 41.10 | 4.31% | 42,917 |