Meghna Life Insurance PLC (DSE:MEGHNALIFE)
Bangladesh
· Delayed Price · Currency is BDT 56.10
0.00 (0.00%)
At close: Apr 28, 2026
Meghna Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.70 | 56.50 | 55.70 | 56.10 | 56.10 | - | 186,501 |
| Apr 27, 2026 | 56.60 | 57.50 | 55.60 | 56.10 | 56.10 | -0.53% | 233,809 |
| Apr 26, 2026 | 55.00 | 57.00 | 53.80 | 56.40 | 56.40 | 3.68% | 501,420 |
| Apr 23, 2026 | 54.40 | 55.10 | 53.90 | 54.40 | 54.40 | -0.91% | 144,844 |
| Apr 22, 2026 | 54.20 | 55.40 | 54.00 | 54.90 | 54.90 | 2.23% | 352,533 |
| Apr 21, 2026 | 53.00 | 53.80 | 53.00 | 53.70 | 53.70 | 1.90% | 140,530 |
| Apr 20, 2026 | 54.10 | 54.10 | 52.40 | 52.70 | 52.70 | -1.86% | 194,070 |
| Apr 19, 2026 | 53.50 | 54.20 | 53.10 | 53.70 | 53.70 | 0.56% | 119,139 |
| Apr 16, 2026 | 53.50 | 54.10 | 53.20 | 53.40 | 53.40 | - | 97,206 |
| Apr 15, 2026 | 53.10 | 54.20 | 53.00 | 53.40 | 53.40 | - | 65,892 |
| Apr 13, 2026 | 53.40 | 54.70 | 53.30 | 53.40 | 53.40 | -2.20% | 95,731 |
| Apr 12, 2026 | 53.20 | 54.80 | 52.70 | 54.60 | 54.60 | 2.63% | 155,307 |
| Apr 9, 2026 | 53.60 | 54.10 | 52.80 | 53.20 | 53.20 | -0.75% | 108,929 |
| Apr 8, 2026 | 53.00 | 54.20 | 53.00 | 53.60 | 53.60 | 1.71% | 127,241 |
| Apr 7, 2026 | 53.00 | 53.10 | 52.60 | 52.70 | 52.70 | -0.38% | 59,195 |
| Apr 6, 2026 | 52.60 | 53.50 | 52.50 | 52.90 | 52.90 | 0.57% | 37,615 |
| Apr 5, 2026 | 53.60 | 53.60 | 52.40 | 52.60 | 52.60 | -1.87% | 77,172 |
| Apr 2, 2026 | 53.60 | 54.80 | 53.30 | 53.60 | 53.60 | -0.74% | 97,780 |
| Apr 1, 2026 | 53.90 | 54.30 | 53.00 | 54.00 | 54.00 | 1.89% | 71,554 |
| Mar 31, 2026 | 53.00 | 54.00 | 52.80 | 53.00 | 53.00 | -0.38% | 100,029 |
| Mar 30, 2026 | 53.80 | 54.30 | 53.00 | 53.20 | 53.20 | -1.48% | 57,695 |
| Mar 29, 2026 | 54.10 | 54.30 | 53.50 | 54.00 | 54.00 | -0.55% | 71,598 |
| Mar 25, 2026 | 53.30 | 54.50 | 53.00 | 54.30 | 54.30 | 2.84% | 88,471 |
| Mar 24, 2026 | 52.80 | 53.10 | 52.50 | 52.80 | 52.80 | - | 40,119 |
| Mar 16, 2026 | 52.60 | 53.40 | 52.60 | 52.80 | 52.80 | - | 67,390 |
| Mar 15, 2026 | 54.40 | 54.40 | 52.70 | 52.80 | 52.80 | -1.31% | 67,994 |
| Mar 12, 2026 | 53.00 | 54.70 | 52.60 | 53.50 | 53.50 | 0.94% | 63,883 |
| Mar 11, 2026 | 52.70 | 53.70 | 52.60 | 53.00 | 53.00 | -0.56% | 40,069 |
| Mar 10, 2026 | 53.60 | 54.00 | 52.50 | 53.30 | 53.30 | 0.76% | 72,027 |
| Mar 9, 2026 | 51.50 | 53.10 | 51.00 | 52.90 | 52.90 | 3.32% | 19,719 |
| Mar 8, 2026 | 51.50 | 52.50 | 51.00 | 51.20 | 51.20 | -3.03% | 120,974 |
| Mar 5, 2026 | 52.50 | 53.00 | 52.30 | 52.80 | 52.80 | 0.57% | 76,141 |
| Mar 4, 2026 | 52.50 | 53.50 | 51.40 | 52.50 | 52.50 | 1.74% | 169,828 |
| Mar 3, 2026 | 51.60 | 55.50 | 51.00 | 51.60 | 51.60 | -5.49% | 216,749 |
| Mar 2, 2026 | 53.50 | 56.00 | 52.70 | 54.60 | 54.60 | 2.06% | 232,526 |
| Mar 1, 2026 | 54.90 | 54.90 | 52.10 | 53.50 | 53.50 | -2.90% | 179,836 |
| Feb 26, 2026 | 55.00 | 55.60 | 54.70 | 55.10 | 55.10 | -0.18% | 209,061 |
| Feb 25, 2026 | 55.00 | 55.50 | 54.70 | 55.20 | 55.20 | 0.36% | 129,724 |
| Feb 24, 2026 | 56.00 | 56.30 | 54.90 | 55.00 | 55.00 | -1.79% | 105,175 |
| Feb 23, 2026 | 55.20 | 56.30 | 55.00 | 56.00 | 56.00 | 2.00% | 133,057 |
| Feb 22, 2026 | 56.30 | 56.30 | 54.80 | 54.90 | 54.90 | -0.90% | 97,455 |
| Feb 19, 2026 | 55.40 | 57.20 | 55.20 | 55.40 | 55.40 | -2.64% | 82,941 |
| Feb 18, 2026 | 56.50 | 57.40 | 55.00 | 56.90 | 56.90 | 1.61% | 369,804 |
| Feb 17, 2026 | 55.60 | 56.80 | 55.50 | 56.00 | 56.00 | 0.18% | 255,938 |
| Feb 16, 2026 | 56.00 | 56.00 | 55.40 | 55.90 | 55.90 | 0.54% | 305,816 |
| Feb 15, 2026 | 56.00 | 56.40 | 55.00 | 55.60 | 55.60 | 2.39% | 334,084 |
| Feb 10, 2026 | 54.30 | 54.80 | 54.00 | 54.30 | 54.30 | 0.37% | 145,504 |
| Feb 9, 2026 | 53.80 | 54.40 | 53.00 | 54.10 | 54.10 | 1.69% | 119,795 |
| Feb 8, 2026 | 53.90 | 54.00 | 52.70 | 53.20 | 53.20 | 0.95% | 64,695 |
| Feb 5, 2026 | 53.70 | 54.40 | 52.30 | 52.70 | 52.70 | -1.68% | 145,412 |
| Feb 3, 2026 | 54.40 | 54.60 | 53.40 | 53.60 | 53.60 | -0.37% | 177,642 |
| Feb 2, 2026 | 55.00 | 55.40 | 53.50 | 53.80 | 53.80 | -1.82% | 188,212 |
| Feb 1, 2026 | 55.90 | 55.90 | 54.60 | 54.80 | 54.80 | -0.90% | 118,126 |
| Jan 29, 2026 | 55.30 | 56.60 | 55.10 | 55.30 | 55.30 | -0.36% | 153,009 |
| Jan 28, 2026 | 55.50 | 56.70 | 55.10 | 55.50 | 55.50 | -1.60% | 196,216 |
| Jan 27, 2026 | 57.40 | 58.00 | 56.10 | 56.40 | 56.40 | -1.57% | 238,163 |
| Jan 26, 2026 | 56.40 | 57.50 | 55.60 | 57.30 | 57.30 | 2.50% | 460,378 |
| Jan 25, 2026 | 55.00 | 56.90 | 54.50 | 55.90 | 55.90 | 1.45% | 326,603 |
| Jan 22, 2026 | 55.10 | 56.60 | 54.80 | 55.10 | 55.10 | -1.61% | 244,197 |
| Jan 21, 2026 | 54.40 | 56.80 | 54.40 | 56.00 | 56.00 | 3.51% | 420,538 |
| Jan 20, 2026 | 54.10 | 54.90 | 52.70 | 54.10 | 54.10 | 1.31% | 159,241 |
| Jan 19, 2026 | 53.40 | 54.40 | 53.20 | 53.40 | 53.40 | - | 166,677 |
| Jan 18, 2026 | 52.50 | 53.60 | 51.20 | 53.40 | 53.40 | 3.69% | 184,377 |
| Jan 15, 2026 | 52.70 | 53.10 | 51.00 | 51.50 | 51.50 | -2.09% | 209,268 |
| Jan 14, 2026 | 51.80 | 52.70 | 51.50 | 52.60 | 52.60 | 0.96% | 89,556 |
| Jan 13, 2026 | 51.50 | 52.40 | 50.90 | 52.10 | 52.10 | 1.76% | 182,174 |
| Jan 12, 2026 | 51.10 | 51.20 | 50.60 | 51.20 | 51.20 | 0.20% | 52,234 |
| Jan 11, 2026 | 52.00 | 52.00 | 50.80 | 51.10 | 51.10 | -1.16% | 88,688 |
| Jan 8, 2026 | 51.80 | 52.20 | 51.40 | 51.70 | 51.70 | - | 93,732 |
| Jan 7, 2026 | 51.10 | 51.80 | 50.70 | 51.70 | 51.70 | 0.39% | 125,807 |
| Jan 6, 2026 | 51.50 | 52.40 | 51.40 | 51.50 | 51.50 | -0.19% | 106,919 |
| Jan 5, 2026 | 51.60 | 52.10 | 50.40 | 51.60 | 51.60 | 2.79% | 206,907 |
| Jan 4, 2026 | 50.40 | 50.60 | 50.00 | 50.20 | 50.20 | 0.20% | 57,829 |
| Jan 1, 2026 | 50.80 | 50.80 | 49.70 | 50.10 | 50.10 | 0.80% | 54,991 |
| Dec 30, 2025 | 49.60 | 50.10 | 49.40 | 49.70 | 49.70 | 0.20% | 52,699 |
| Dec 29, 2025 | 49.50 | 49.90 | 49.00 | 49.60 | 49.60 | 0.61% | 34,358 |
| Dec 28, 2025 | 50.00 | 50.20 | 49.00 | 49.30 | 49.30 | 1.02% | 87,977 |
| Dec 24, 2025 | 50.00 | 50.80 | 48.10 | 48.80 | 48.80 | 1.04% | 65,196 |
| Dec 23, 2025 | 48.90 | 49.90 | 48.10 | 48.30 | 48.30 | -0.82% | 45,501 |
| Dec 22, 2025 | 49.20 | 49.70 | 48.20 | 48.70 | 48.70 | 0.83% | 49,991 |
| Dec 21, 2025 | 47.50 | 48.80 | 46.90 | 48.30 | 48.30 | 1.05% | 45,543 |
| Dec 18, 2025 | 50.10 | 50.10 | 47.60 | 47.80 | 47.80 | -1.04% | 39,968 |
| Dec 17, 2025 | 49.30 | 50.00 | 48.00 | 48.30 | 48.30 | -2.03% | 41,834 |
| Dec 15, 2025 | 49.30 | 50.00 | 48.70 | 49.30 | 49.30 | -1.20% | 41,945 |
| Dec 14, 2025 | 50.50 | 51.20 | 49.80 | 49.90 | 49.90 | -0.80% | 104,287 |
| Dec 11, 2025 | 50.30 | 50.80 | 49.00 | 50.30 | 50.30 | 0.40% | 91,395 |
| Dec 10, 2025 | 50.10 | 52.10 | 49.00 | 50.10 | 50.10 | 2.66% | 282,070 |
| Dec 9, 2025 | 47.20 | 49.30 | 47.20 | 48.80 | 48.80 | 2.52% | 107,525 |
| Dec 8, 2025 | 47.60 | 47.90 | 47.00 | 47.60 | 47.60 | 1.49% | 30,448 |
| Dec 7, 2025 | 46.60 | 47.40 | 46.10 | 46.90 | 46.90 | 1.52% | 36,246 |
| Dec 4, 2025 | 47.20 | 47.50 | 45.80 | 46.20 | 46.20 | -3.35% | 79,666 |
| Dec 3, 2025 | 48.90 | 50.00 | 47.40 | 47.80 | 47.80 | -1.04% | 93,829 |
| Dec 2, 2025 | 48.30 | 48.70 | 47.20 | 48.30 | 48.30 | 0.62% | 71,425 |
| Dec 1, 2025 | 48.00 | 49.00 | 47.60 | 48.00 | 48.00 | -2.04% | 65,788 |
| Nov 30, 2025 | 49.60 | 50.70 | 48.50 | 49.00 | 49.00 | -1.21% | 70,119 |
| Nov 27, 2025 | 49.60 | 50.60 | 49.50 | 49.60 | 49.60 | -0.20% | 56,796 |
| Nov 26, 2025 | 49.70 | 51.00 | 48.60 | 49.70 | 49.70 | 0.20% | 135,148 |
| Nov 25, 2025 | 52.50 | 52.50 | 48.90 | 49.60 | 49.60 | 0.20% | 157,105 |
| Nov 24, 2025 | 48.00 | 49.70 | 47.90 | 49.50 | 49.50 | 4.87% | 221,481 |
| Nov 23, 2025 | 46.60 | 47.60 | 45.20 | 47.20 | 47.20 | 1.29% | 127,702 |