Meghna PET Industries Limited (DSE:MEGHNAPET)
Bangladesh
· Delayed Price · Currency is BDT 25.30
+1.70 (7.20%)
At close: Mar 9, 2026
Meghna PET Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.30 | 25.70 | 24.00 | 25.30 | 25.30 | 7.20% | 35,215 |
| Mar 8, 2026 | 22.30 | 24.50 | 22.30 | 23.60 | 23.60 | -1.67% | 42,970 |
| Mar 5, 2026 | 24.00 | 26.60 | 23.80 | 24.00 | 24.00 | -4.38% | 21,952 |
| Mar 4, 2026 | 25.80 | 25.80 | 23.50 | 25.10 | 25.10 | 4.58% | 38,296 |
| Mar 3, 2026 | 24.30 | 25.90 | 24.00 | 24.00 | 24.00 | -6.25% | 27,527 |
| Mar 2, 2026 | 24.80 | 26.70 | 24.80 | 25.60 | 25.60 | 3.64% | 56,695 |
| Mar 1, 2026 | 23.60 | 25.40 | 23.50 | 24.70 | 24.70 | -5.36% | 53,919 |
| Feb 26, 2026 | 26.30 | 27.10 | 25.00 | 26.10 | 26.10 | 0.77% | 77,764 |
| Feb 25, 2026 | 23.90 | 25.90 | 23.90 | 25.90 | 25.90 | 9.75% | 132,191 |
| Feb 24, 2026 | 23.50 | 24.00 | 23.00 | 23.60 | 23.60 | 0.43% | 47,154 |
| Feb 23, 2026 | 22.60 | 23.70 | 22.60 | 23.50 | 23.50 | 3.52% | 15,737 |
| Feb 22, 2026 | 22.80 | 23.50 | 22.40 | 22.70 | 22.70 | 0.44% | 12,507 |
| Feb 19, 2026 | 24.00 | 24.00 | 22.40 | 22.60 | 22.60 | -0.44% | 30,843 |
| Feb 18, 2026 | 24.50 | 24.50 | 22.20 | 22.70 | 22.70 | -5.42% | 81,710 |
| Feb 17, 2026 | 25.00 | 25.00 | 23.90 | 24.00 | 24.00 | -1.64% | 18,883 |
| Feb 16, 2026 | 24.70 | 25.00 | 23.70 | 24.40 | 24.40 | -2.01% | 29,837 |
| Feb 15, 2026 | 26.50 | 26.50 | 24.60 | 24.90 | 24.90 | 2.89% | 36,048 |
| Feb 10, 2026 | 24.20 | 24.90 | 23.80 | 24.20 | 24.20 | 2.98% | 22,456 |
| Feb 9, 2026 | 23.50 | 25.30 | 23.20 | 23.50 | 23.50 | -2.49% | 39,776 |
| Feb 8, 2026 | 26.00 | 27.00 | 23.80 | 24.10 | 24.10 | -8.71% | 136,968 |
| Feb 5, 2026 | 26.50 | 27.80 | 25.90 | 26.40 | 26.40 | 1.93% | 52,630 |
| Feb 3, 2026 | 25.90 | 26.70 | 24.40 | 25.90 | 25.90 | -0.38% | 59,877 |
| Feb 2, 2026 | 26.00 | 28.50 | 25.50 | 26.00 | 26.00 | -7.80% | 49,787 |
| Feb 1, 2026 | 27.10 | 28.70 | 25.20 | 28.20 | 28.20 | 4.06% | 100,381 |
| Jan 29, 2026 | 27.10 | 27.20 | 25.40 | 27.10 | 27.10 | 9.27% | 316,903 |
| Jan 28, 2026 | 24.00 | 26.60 | 23.90 | 24.80 | 24.80 | 0.81% | 86,253 |
| Jan 27, 2026 | 27.00 | 27.00 | 23.50 | 24.60 | 24.60 | -1.20% | 139,706 |
| Jan 26, 2026 | 24.90 | 24.90 | 23.70 | 24.90 | 24.90 | 9.69% | 215,624 |
| Jan 25, 2026 | 22.70 | 22.70 | 21.70 | 22.70 | 22.70 | 9.66% | 34,510 |
| Jan 22, 2026 | 19.00 | 20.70 | 19.00 | 20.70 | 20.70 | 9.52% | 109,967 |
| Jan 21, 2026 | 18.90 | 19.00 | 17.90 | 18.90 | 18.90 | 0.53% | 4,079 |
| Jan 20, 2026 | 18.80 | 19.50 | 18.70 | 18.80 | 18.80 | - | 6,371 |
| Jan 19, 2026 | 19.30 | 19.30 | 17.90 | 18.80 | 18.80 | 5.03% | 8,715 |
| Jan 18, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 2.29% | 6,208 |
| Jan 15, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -3.85% | 55,718 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.00 | 18.20 | 18.20 | -4.21% | 18,328 |
| Jan 13, 2026 | 18.30 | 20.40 | 18.30 | 19.00 | 19.00 | -0.52% | 15,029 |
| Jan 12, 2026 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | -0.52% | 4,288 |
| Jan 11, 2026 | 18.80 | 20.40 | 18.20 | 19.20 | 19.20 | -3.52% | 21,710 |
| Jan 8, 2026 | 17.80 | 20.00 | 17.60 | 19.90 | 19.90 | 5.85% | 6,652 |
| Jan 7, 2026 | 18.80 | 19.80 | 17.60 | 18.80 | 18.80 | -3.09% | 28,922 |
| Jan 6, 2026 | 19.40 | 21.40 | 19.30 | 19.40 | 19.40 | -9.35% | 14,876 |
| Jan 5, 2026 | 21.40 | 22.40 | 20.80 | 21.40 | 21.40 | -3.17% | 2,503 |
| Jan 4, 2026 | 21.70 | 22.50 | 21.70 | 22.10 | 22.10 | 2.31% | 4,374 |
| Jan 1, 2026 | 21.80 | 22.60 | 21.50 | 21.60 | 21.60 | -0.92% | 3,326 |
| Dec 30, 2025 | 23.40 | 23.40 | 21.20 | 21.80 | 21.80 | 1.40% | 484 |
| Dec 29, 2025 | 21.00 | 21.90 | 20.80 | 21.50 | 21.50 | -2.27% | 26 |
| Dec 28, 2025 | 21.20 | 22.40 | 21.20 | 22.00 | 22.00 | 1.85% | 16 |
| Dec 24, 2025 | 22.50 | 23.30 | 21.50 | 21.60 | 21.60 | -4.00% | 3,837 |
| Dec 23, 2025 | 23.90 | 23.90 | 22.00 | 22.50 | 22.50 | 1.35% | 12,809 |
| Dec 22, 2025 | 22.00 | 23.00 | 21.80 | 22.20 | 22.20 | 1.83% | 17,760 |
| Dec 21, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 6.86% | 106 |
| Dec 18, 2025 | 21.50 | 21.50 | 20.00 | 20.40 | 20.40 | -4.67% | 7,229 |
| Dec 17, 2025 | 23.00 | 23.00 | 20.60 | 21.40 | 21.40 | -0.93% | 10,078 |
| Dec 15, 2025 | 22.10 | 23.50 | 21.30 | 21.60 | 21.60 | -3.14% | 10,889 |
| Dec 14, 2025 | 23.50 | 23.50 | 22.10 | 22.30 | 22.30 | -3.88% | 14,045 |
| Dec 11, 2025 | 22.50 | 24.10 | 22.00 | 23.20 | 23.20 | 0.87% | 38,278 |
| Dec 10, 2025 | 24.50 | 24.50 | 22.70 | 23.00 | 23.00 | -2.13% | 1,090 |
| Dec 9, 2025 | 23.40 | 24.40 | 22.40 | 23.50 | 23.50 | 4.91% | 31,872 |
| Dec 8, 2025 | 21.20 | 22.40 | 20.40 | 22.40 | 22.40 | 9.80% | 57,368 |
| Dec 7, 2025 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 3.55% | 30,124 |
| Dec 4, 2025 | 21.30 | 21.30 | 19.60 | 19.70 | 19.70 | -5.29% | 12,253 |
| Dec 3, 2025 | 20.80 | 21.30 | 20.10 | 20.80 | 20.80 | 5.58% | 5,775 |
| Dec 2, 2025 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | 0.51% | 10,117 |
| Dec 1, 2025 | 19.50 | 20.40 | 19.50 | 19.60 | 19.60 | -2.97% | 9,793 |
| Nov 30, 2025 | 21.10 | 21.10 | 20.00 | 20.20 | 20.20 | -2.42% | 3,239 |
| Nov 27, 2025 | 20.70 | 21.00 | 18.60 | 20.70 | 20.70 | 0.98% | 3,131 |
| Nov 26, 2025 | 20.50 | 21.90 | 19.20 | 20.50 | 20.50 | 1.49% | 36,726 |
| Nov 25, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | 20.20 | -4.27% | 18,314 |
| Nov 24, 2025 | 21.50 | 22.00 | 20.10 | 21.10 | 21.10 | 0.48% | 15,523 |
| Nov 23, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -1.87% | 4,894 |
| Nov 20, 2025 | 21.40 | 22.00 | 20.30 | 21.40 | 21.40 | 7.00% | 34,673 |
| Nov 19, 2025 | 19.50 | 20.00 | 18.70 | 20.00 | 20.00 | 9.89% | 25,656 |
| Nov 17, 2025 | 18.40 | 18.40 | 17.30 | 18.20 | 18.20 | 2.82% | 15,856 |
| Nov 16, 2025 | 20.30 | 20.30 | 17.30 | 17.70 | 17.70 | -7.33% | 69,087 |
| Nov 13, 2025 | 19.00 | 20.50 | 18.70 | 19.10 | 19.10 | -7.28% | 16,161 |
| Nov 12, 2025 | 22.40 | 22.40 | 20.00 | 20.60 | 20.60 | -5.07% | 11,416 |
| Nov 11, 2025 | 20.10 | 22.20 | 20.10 | 21.70 | 21.70 | 2.36% | 3,253 |
| Nov 10, 2025 | 23.50 | 23.50 | 20.50 | 21.20 | 21.20 | -4.07% | 24,005 |
| Nov 9, 2025 | 21.20 | 22.70 | 21.20 | 22.10 | 22.10 | 3.27% | 4,689 |
| Nov 6, 2025 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | -3.17% | 5,090 |
| Nov 5, 2025 | 23.00 | 23.00 | 22.10 | 22.10 | 22.10 | -0.90% | 4,734 |
| Nov 4, 2025 | 23.20 | 23.20 | 22.20 | 22.30 | 22.30 | -4.29% | 6,300 |
| Nov 3, 2025 | 22.80 | 23.70 | 22.70 | 23.30 | 23.30 | 2.19% | 16,028 |
| Nov 2, 2025 | 25.00 | 25.00 | 22.70 | 22.80 | 22.80 | -0.87% | 4,511 |
| Oct 30, 2025 | 25.30 | 25.30 | 22.90 | 23.00 | 23.00 | -0.86% | 11,092 |
| Oct 29, 2025 | 25.10 | 25.10 | 22.50 | 23.20 | 23.20 | -2.52% | 4,966 |
| Oct 28, 2025 | 22.60 | 23.90 | 22.60 | 23.80 | 23.80 | 1.71% | 16,440 |
| Oct 27, 2025 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | - | 8,595 |
| Oct 26, 2025 | 23.50 | 23.60 | 23.00 | 23.40 | 23.40 | -0.43% | 512 |
| Oct 23, 2025 | 23.40 | 23.80 | 23.30 | 23.50 | 23.50 | 4.44% | 8,660 |
| Oct 22, 2025 | 22.50 | 23.20 | 21.60 | 22.50 | 22.50 | -0.44% | 6,808 |
| Oct 21, 2025 | 24.30 | 24.30 | 20.90 | 22.60 | 22.60 | -1.74% | 10,160 |
| Oct 20, 2025 | 24.60 | 24.60 | 22.90 | 23.00 | 23.00 | -0.43% | 3,288 |
| Oct 19, 2025 | 23.60 | 23.90 | 23.00 | 23.10 | 23.10 | -2.12% | 11,553 |
| Oct 16, 2025 | 25.30 | 25.30 | 23.60 | 23.60 | 23.60 | -1.67% | 4,956 |
| Oct 15, 2025 | 25.30 | 25.30 | 23.70 | 24.00 | 24.00 | -4.38% | 3,464 |
| Oct 14, 2025 | 26.00 | 26.00 | 24.10 | 25.10 | 25.10 | 0.40% | 10,981 |
| Oct 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 850 |
| Oct 12, 2025 | 26.30 | 26.30 | 24.00 | 24.20 | 24.20 | - | 2,287 |