Meghna Insurance PLC. (DSE:MEGHNAINS)
Bangladesh
· Delayed Price · Currency is BDT 25.70
-1.20 (-4.46%)
At close: Mar 8, 2026
Meghna Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 26.70 | 27.00 | 25.60 | 25.70 | 25.70 | -4.46% | 282,359 |
| Mar 5, 2026 | 26.90 | 27.80 | 26.70 | 26.90 | 26.90 | -0.74% | 275,501 |
| Mar 4, 2026 | 27.20 | 28.50 | 26.70 | 27.10 | 27.10 | -0.37% | 430,517 |
| Mar 3, 2026 | 29.10 | 30.00 | 26.90 | 27.20 | 27.20 | -6.53% | 654,293 |
| Mar 2, 2026 | 29.40 | 29.80 | 28.90 | 29.10 | 29.10 | 0.69% | 541,322 |
| Mar 1, 2026 | 29.50 | 29.80 | 28.60 | 28.90 | 28.90 | -4.62% | 659,940 |
| Feb 26, 2026 | 31.00 | 31.00 | 30.20 | 30.30 | 30.30 | -0.66% | 919,541 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.30 | 30.50 | 30.50 | -1.61% | 499,638 |
| Feb 24, 2026 | 31.00 | 32.00 | 30.80 | 31.00 | 31.00 | 0.32% | 1,813,672 |
| Feb 23, 2026 | 31.00 | 31.30 | 30.50 | 30.90 | 30.90 | 1.64% | 504,374 |
| Feb 22, 2026 | 31.40 | 31.40 | 30.10 | 30.40 | 30.40 | -1.62% | 512,575 |
| Feb 19, 2026 | 30.90 | 31.80 | 30.70 | 30.90 | 30.90 | -1.90% | 717,110 |
| Feb 18, 2026 | 31.50 | 32.20 | 31.00 | 31.50 | 31.50 | 0.64% | 2,046,864 |
| Feb 17, 2026 | 30.60 | 32.70 | 30.60 | 31.30 | 31.30 | 2.62% | 4,360,821 |
| Feb 16, 2026 | 30.00 | 30.70 | 29.80 | 30.50 | 30.50 | 2.35% | 1,503,049 |
| Feb 15, 2026 | 29.50 | 30.10 | 29.30 | 29.80 | 29.80 | 2.76% | 1,054,061 |
| Feb 10, 2026 | 29.20 | 29.30 | 28.80 | 29.00 | 29.00 | 0.35% | 655,097 |
| Feb 9, 2026 | 28.50 | 29.10 | 28.50 | 28.90 | 28.90 | 1.05% | 995,869 |
| Feb 8, 2026 | 28.50 | 28.80 | 28.00 | 28.60 | 28.60 | -0.35% | 1,116,836 |
| Feb 5, 2026 | 28.70 | 29.50 | 28.50 | 28.70 | 28.70 | -1.37% | 337,513 |
| Feb 3, 2026 | 29.30 | 29.70 | 28.90 | 29.10 | 29.10 | -0.68% | 495,619 |
| Feb 2, 2026 | 30.00 | 30.50 | 29.10 | 29.30 | 29.30 | -2.33% | 1,098,894 |
| Feb 1, 2026 | 30.70 | 30.70 | 29.80 | 30.00 | 30.00 | -1.96% | 532,266 |
| Jan 29, 2026 | 31.20 | 31.40 | 30.40 | 30.60 | 30.60 | -0.33% | 897,045 |
| Jan 28, 2026 | 30.50 | 31.20 | 30.50 | 30.70 | 30.70 | 0.33% | 916,071 |
| Jan 27, 2026 | 31.00 | 31.30 | 30.40 | 30.60 | 30.60 | -0.33% | 1,190,537 |
| Jan 26, 2026 | 31.40 | 31.40 | 30.50 | 30.70 | 30.70 | -1.60% | 1,052,695 |
| Jan 25, 2026 | 31.20 | 31.70 | 30.90 | 31.20 | 31.20 | 0.65% | 1,966,567 |
| Jan 22, 2026 | 30.60 | 31.50 | 30.60 | 31.00 | 31.00 | 0.98% | 1,793,255 |
| Jan 21, 2026 | 30.70 | 31.00 | 30.20 | 30.70 | 30.70 | 0.33% | 1,256,382 |
| Jan 20, 2026 | 30.50 | 31.80 | 30.20 | 30.60 | 30.60 | 0.33% | 1,899,532 |
| Jan 19, 2026 | 30.50 | 31.50 | 30.30 | 30.50 | 30.50 | -1.61% | 1,578,230 |
| Jan 18, 2026 | 29.80 | 31.90 | 29.50 | 31.00 | 31.00 | 4.73% | 2,773,026 |
| Jan 15, 2026 | 29.60 | 30.80 | 29.30 | 29.60 | 29.60 | -2.95% | 1,676,973 |
| Jan 14, 2026 | 29.30 | 31.00 | 28.90 | 30.50 | 30.50 | 4.45% | 1,977,251 |
| Jan 13, 2026 | 28.40 | 30.40 | 28.40 | 29.20 | 29.20 | 2.82% | 1,763,204 |
| Jan 12, 2026 | 28.30 | 28.70 | 27.60 | 28.40 | 28.40 | 1.07% | 491,514 |
| Jan 11, 2026 | 29.30 | 29.40 | 28.00 | 28.10 | 28.10 | -3.44% | 457,703 |
| Jan 8, 2026 | 29.40 | 29.70 | 28.90 | 29.10 | 29.10 | -1.02% | 308,066 |
| Jan 7, 2026 | 29.40 | 29.60 | 28.60 | 29.40 | 29.40 | 1.38% | 756,070 |
| Jan 6, 2026 | 29.00 | 29.70 | 28.80 | 29.00 | 29.00 | - | 627,297 |
| Jan 5, 2026 | 28.80 | 29.70 | 28.70 | 29.00 | 29.00 | 1.05% | 667,625 |
| Jan 4, 2026 | 28.20 | 29.10 | 27.90 | 28.70 | 28.70 | 2.50% | 517,897 |
| Jan 1, 2026 | 28.00 | 28.50 | 27.80 | 28.00 | 28.00 | - | 271,111 |
| Dec 30, 2025 | 28.00 | 28.30 | 27.60 | 28.00 | 28.00 | 1.08% | 266,564 |
| Dec 29, 2025 | 27.90 | 27.90 | 27.40 | 27.70 | 27.70 | 0.73% | 237,928 |
| Dec 28, 2025 | 28.30 | 28.50 | 27.30 | 27.50 | 27.50 | -1.08% | 195,882 |
| Dec 24, 2025 | 28.00 | 28.30 | 27.70 | 27.80 | 27.80 | -0.36% | 260,356 |
| Dec 23, 2025 | 27.90 | 28.70 | 27.60 | 27.90 | 27.90 | -2.45% | 374,730 |
| Dec 22, 2025 | 28.60 | 28.70 | 27.90 | 28.60 | 28.60 | 3.62% | 669,368 |
| Dec 21, 2025 | 26.50 | 28.10 | 26.50 | 27.60 | 27.60 | 1.85% | 185,645 |
| Dec 18, 2025 | 27.80 | 28.00 | 27.00 | 27.10 | 27.10 | -1.81% | 322,240 |
| Dec 17, 2025 | 28.20 | 28.80 | 27.40 | 27.60 | 27.60 | -1.78% | 661,196 |
| Dec 15, 2025 | 27.80 | 29.20 | 27.20 | 28.10 | 28.10 | 1.08% | 843,929 |
| Dec 14, 2025 | 29.00 | 29.10 | 27.50 | 27.80 | 27.80 | -3.47% | 781,483 |
| Dec 11, 2025 | 26.90 | 29.20 | 26.50 | 28.80 | 28.80 | 8.27% | 1,114,350 |
| Dec 10, 2025 | 27.00 | 27.50 | 26.50 | 26.60 | 26.60 | -0.75% | 722,400 |
| Dec 9, 2025 | 25.60 | 27.00 | 25.60 | 26.80 | 26.80 | 4.69% | 629,097 |
| Dec 8, 2025 | 25.60 | 25.70 | 25.00 | 25.60 | 25.60 | 2.40% | 145,358 |
| Dec 7, 2025 | 25.30 | 25.60 | 24.80 | 25.00 | 25.00 | -1.57% | 163,373 |
| Dec 4, 2025 | 25.40 | 25.90 | 25.10 | 25.40 | 25.40 | -1.55% | 208,483 |
| Dec 3, 2025 | 26.10 | 26.60 | 25.60 | 25.80 | 25.80 | -0.39% | 360,531 |
| Dec 2, 2025 | 25.50 | 26.10 | 25.20 | 25.90 | 25.90 | 2.78% | 356,921 |
| Dec 1, 2025 | 25.20 | 26.20 | 25.00 | 25.20 | 25.20 | -3.08% | 303,746 |
| Nov 30, 2025 | 26.80 | 26.80 | 25.80 | 26.00 | 26.00 | -2.99% | 680,401 |
| Nov 27, 2025 | 26.20 | 26.90 | 26.20 | 26.80 | 26.80 | - | 379,883 |
| Nov 26, 2025 | 25.70 | 27.00 | 25.30 | 26.80 | 26.80 | 4.28% | 884,889 |
| Nov 25, 2025 | 25.50 | 26.10 | 25.50 | 25.70 | 25.70 | -0.39% | 574,400 |
| Nov 24, 2025 | 25.80 | 26.10 | 24.80 | 25.80 | 25.80 | 4.45% | 593,756 |
| Nov 23, 2025 | 23.90 | 24.90 | 23.90 | 24.70 | 24.70 | 2.07% | 291,196 |
| Nov 20, 2025 | 24.20 | 24.90 | 24.00 | 24.20 | 24.20 | -2.02% | 457,753 |
| Nov 19, 2025 | 24.60 | 25.00 | 24.00 | 24.70 | 24.70 | 1.23% | 333,534 |
| Nov 18, 2025 | 24.40 | 25.00 | 24.00 | 24.40 | 24.40 | 2.09% | 431,578 |
| Nov 17, 2025 | 23.40 | 24.10 | 22.90 | 23.90 | 23.90 | 2.14% | 372,929 |
| Nov 16, 2025 | 22.20 | 23.70 | 21.90 | 23.40 | 23.40 | 5.41% | 262,961 |
| Nov 13, 2025 | 23.80 | 23.80 | 21.70 | 22.20 | 22.20 | -7.88% | 451,092 |
| Nov 12, 2025 | 25.00 | 25.30 | 23.90 | 24.10 | 24.10 | -3.60% | 294,607 |
| Nov 11, 2025 | 24.90 | 25.40 | 24.70 | 25.00 | 25.00 | 0.40% | 184,302 |
| Nov 10, 2025 | 25.40 | 25.60 | 24.70 | 24.90 | 24.90 | -1.97% | 215,653 |
| Nov 9, 2025 | 26.20 | 26.70 | 25.20 | 25.40 | 25.40 | -3.05% | 290,370 |
| Nov 6, 2025 | 26.30 | 26.50 | 25.60 | 26.20 | 26.20 | -0.76% | 269,298 |
| Nov 5, 2025 | 26.80 | 27.20 | 26.30 | 26.40 | 26.40 | -1.49% | 519,653 |
| Nov 4, 2025 | 27.50 | 27.70 | 26.60 | 26.80 | 26.80 | -1.47% | 577,287 |
| Nov 3, 2025 | 28.50 | 28.50 | 27.10 | 27.20 | 27.20 | -3.20% | 586,271 |
| Nov 2, 2025 | 28.80 | 29.00 | 27.90 | 28.10 | 28.10 | -2.09% | 537,821 |
| Oct 30, 2025 | 28.60 | 28.90 | 28.30 | 28.70 | 28.70 | 2.14% | 634,416 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | -2.77% | 614,165 |
| Oct 28, 2025 | 29.30 | 29.40 | 28.60 | 28.90 | 28.90 | - | 737,260 |
| Oct 27, 2025 | 29.20 | 29.70 | 28.80 | 28.90 | 28.90 | -1.03% | 1,170,539 |
| Oct 26, 2025 | 28.40 | 29.70 | 28.20 | 29.20 | 29.20 | 2.82% | 1,311,232 |
| Oct 23, 2025 | 28.70 | 28.80 | 27.60 | 28.40 | 28.40 | -1.05% | 872,263 |
| Oct 22, 2025 | 27.10 | 29.00 | 26.90 | 28.70 | 28.70 | 5.13% | 768,424 |
| Oct 21, 2025 | 28.60 | 29.10 | 27.10 | 27.30 | 27.30 | -4.55% | 1,326,748 |
| Oct 20, 2025 | 28.50 | 29.20 | 28.20 | 28.60 | 28.60 | -1.04% | 844,021 |
| Oct 19, 2025 | 29.00 | 30.40 | 28.00 | 28.90 | 28.90 | 0.35% | 2,854,312 |
| Oct 16, 2025 | 28.00 | 29.30 | 27.80 | 28.80 | 28.80 | 4.35% | 1,549,711 |
| Oct 15, 2025 | 27.50 | 28.20 | 27.00 | 27.60 | 27.60 | 1.10% | 748,990 |
| Oct 14, 2025 | 28.30 | 29.70 | 27.00 | 27.30 | 27.30 | -3.19% | 1,796,727 |
| Oct 13, 2025 | 26.90 | 28.50 | 26.50 | 28.20 | 28.20 | 6.42% | 1,226,705 |
| Oct 12, 2025 | 27.00 | 27.50 | 26.10 | 26.50 | 26.50 | -1.85% | 604,291 |