Meghna Cement Mills PLC. (DSE:MEGHNACEM)
Bangladesh
· Delayed Price · Currency is BDT 30.00
-1.50 (-4.76%)
At close: Apr 28, 2026
Meghna Cement Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 32.00 | 29.00 | 30.00 | 30.00 | -4.76% | 48,798 |
| Apr 27, 2026 | 34.50 | 34.50 | 31.10 | 31.50 | 31.50 | -8.70% | 50,424 |
| Apr 26, 2026 | 35.60 | 35.60 | 33.00 | 34.50 | 34.50 | 3.29% | 13,780 |
| Apr 23, 2026 | 33.40 | 33.50 | 32.10 | 33.40 | 33.40 | 2.45% | 34,497 |
| Apr 22, 2026 | 32.60 | 32.90 | 32.10 | 32.60 | 32.60 | 1.56% | 5,035 |
| Apr 21, 2026 | 32.00 | 32.90 | 31.90 | 32.10 | 32.10 | - | 1,114 |
| Apr 20, 2026 | 33.80 | 33.80 | 31.60 | 32.10 | 32.10 | - | 439 |
| Apr 19, 2026 | 34.30 | 34.30 | 31.70 | 32.10 | 32.10 | -4.75% | 18,803 |
| Apr 16, 2026 | 33.90 | 33.90 | 31.70 | 33.70 | 33.70 | -0.30% | 3,742 |
| Apr 15, 2026 | 33.50 | 34.00 | 33.40 | 33.80 | 33.80 | 0.90% | 25,722 |
| Apr 13, 2026 | 33.80 | 33.80 | 33.00 | 33.50 | 33.50 | 0.30% | 10,233 |
| Apr 12, 2026 | 33.00 | 33.50 | 32.40 | 33.40 | 33.40 | 1.21% | 26,795 |
| Apr 9, 2026 | 34.20 | 34.20 | 31.80 | 33.00 | 33.00 | 0.30% | 11,002 |
| Apr 8, 2026 | 32.50 | 33.00 | 31.00 | 32.90 | 32.90 | 4.44% | 7,959 |
| Apr 7, 2026 | 29.30 | 33.00 | 29.30 | 31.50 | 31.50 | -0.63% | 503 |
| Apr 6, 2026 | 32.50 | 32.50 | 30.90 | 31.70 | 31.70 | 2.26% | 1,804 |
| Apr 5, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -3.73% | 767 |
| Apr 2, 2026 | 32.20 | 32.60 | 32.20 | 32.20 | 32.20 | - | 307 |
| Apr 1, 2026 | 30.50 | 33.40 | 30.50 | 32.20 | 32.20 | 1.90% | 5,617 |
| Mar 31, 2026 | 31.50 | 32.80 | 31.40 | 31.60 | 31.60 | -0.94% | 7,896 |
| Mar 30, 2026 | 32.10 | 35.20 | 31.50 | 31.90 | 31.90 | -1.24% | 9,542 |
| Mar 29, 2026 | 32.10 | 33.10 | 31.80 | 32.30 | 32.30 | -0.92% | 5,768 |
| Mar 25, 2026 | 32.80 | 33.40 | 32.10 | 32.60 | 32.60 | -3.26% | 6,061 |
| Mar 24, 2026 | 33.70 | 33.90 | 32.90 | 33.70 | 33.70 | 4.33% | 4,021 |
| Mar 16, 2026 | 33.90 | 33.90 | 31.80 | 32.30 | 32.30 | -2.71% | 2,836 |
| Mar 15, 2026 | 33.80 | 33.80 | 32.90 | 33.20 | 33.20 | 0.91% | 350 |
| Mar 12, 2026 | 32.80 | 33.70 | 32.50 | 32.90 | 32.90 | - | 10,622 |
| Mar 11, 2026 | 33.00 | 35.20 | 32.10 | 32.90 | 32.90 | - | 4,946 |
| Mar 10, 2026 | 31.30 | 33.00 | 31.30 | 32.90 | 32.90 | 4.78% | 17,182 |
| Mar 9, 2026 | 30.80 | 32.20 | 29.50 | 31.40 | 31.40 | 1.95% | 3,744 |
| Mar 8, 2026 | 31.60 | 32.70 | 30.50 | 30.80 | 30.80 | -4.94% | 5,335 |
| 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 |