Skip to main content
Meghna Petroleum Limited (DSE:MPETROLEUM)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
199.50
-0.40 (-0.20%)
At close: Apr 28, 2026

Meghna Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026201.10201.10198.20199.50199.50-0.20%11,890
Apr 27, 2026199.50201.30199.50199.90199.90-10,498
Apr 26, 2026200.00200.90199.10199.90199.90-0.05%12,086
Apr 23, 2026201.00201.00199.10200.00200.000.20%27,396
Apr 22, 2026198.50201.40198.40199.60199.600.55%17,923
Apr 21, 2026199.40199.50198.20198.50198.50-0.45%37,979
Apr 20, 2026199.40200.00199.10199.40199.40-0.05%12,617
Apr 19, 2026202.50202.50199.40199.50199.50-0.20%44,290
Apr 16, 2026201.00201.00199.80199.90199.900.05%19,627
Apr 15, 2026199.80200.10199.80199.80199.80-0.20%23,319
Apr 13, 2026200.20201.90200.10200.20200.200.10%24,575
Apr 12, 2026202.00202.00199.90200.00200.00-0.10%15,499
Apr 9, 2026200.20201.80200.00200.20200.20-0.89%47,007
Apr 8, 2026202.00203.00200.50202.00202.001.00%22,539
Apr 7, 2026199.90200.90199.90200.00200.00-14,506
Apr 6, 2026200.00200.10199.70200.00200.000.15%11,646
Apr 5, 2026201.00201.00199.50199.70199.70-0.45%24,941
Apr 2, 2026201.00201.00200.60200.60200.600.20%3,255
Apr 1, 2026200.00201.20199.60200.20200.200.10%14,378
Mar 31, 2026200.00200.90199.20200.00200.00-0.45%19,023
Mar 30, 2026200.90202.00200.10200.90200.90-1.08%13,707
Mar 29, 2026201.00204.50198.90203.10203.100.99%29,583
Mar 25, 2026201.10201.30198.00201.10201.100.55%48,329
Mar 24, 2026202.80202.80199.90200.00200.00-1.38%38,794
Mar 16, 2026201.00203.50201.00202.80202.800.25%12,670
Mar 15, 2026204.90204.90200.20202.30202.30-10,066
Mar 12, 2026202.30202.50199.90202.30202.300.30%14,725
Mar 11, 2026201.70202.50198.90201.70201.700.55%11,975
Mar 10, 2026199.50201.10198.90200.60200.601.16%15,823
Mar 9, 2026196.60199.00196.20198.30198.300.71%14,243
Mar 8, 2026199.80200.70196.60196.90196.90-2.23%57,472
Mar 5, 2026201.40202.00199.80201.40201.40-0.10%39,215
Mar 4, 2026199.50202.20199.10201.60201.600.40%29,429
Mar 3, 2026200.80202.40199.90200.80200.80-0.30%48,303
Mar 2, 2026200.50202.90200.10201.40201.400.45%11,903
Mar 1, 2026200.40201.90197.60200.50200.50-0.69%41,668
Feb 26, 2026201.90203.00201.20201.90201.900.45%11,910
Feb 25, 2026201.00202.80200.00201.00201.000.20%13,739
Feb 24, 2026203.50203.90200.10200.60200.60-0.89%14,585
Feb 23, 2026202.60203.50201.20202.40202.400.50%17,101
Feb 22, 2026201.50202.40200.70201.40201.40-0.05%9,956
Feb 19, 2026201.50203.00201.20201.50201.500.15%26,603
Feb 18, 2026201.20203.90199.90201.20201.200.40%36,305
Feb 17, 2026202.20205.00199.80200.40200.40-2.43%78,521
Feb 16, 2026209.10209.10203.40205.40205.40-0.82%28,800
Feb 15, 2026202.00208.00202.00207.10207.103.03%44,895
Feb 10, 2026198.80202.00198.80201.00201.001.01%28,889
Feb 9, 2026198.00199.30197.00199.00199.000.15%8,884
Feb 8, 2026198.70198.90197.90198.70198.700.10%13,536
Feb 5, 2026198.50199.60197.60198.50198.50-12,593
Feb 3, 2026198.00199.60197.80198.50198.50-0.05%23,615
Feb 2, 2026199.00200.50198.00198.60198.60-0.15%19,094
Feb 1, 2026199.80200.00198.70198.90198.90-18,214
Jan 29, 2026199.50199.50198.70198.90198.90-0.30%35,146
Jan 28, 2026199.90200.00198.00199.50199.500.96%33,410
Jan 27, 2026197.60198.30196.20197.60197.600.71%31,481
Jan 26, 2026196.00197.50195.90196.20196.20-1.11%69,440
Jan 25, 2026218.00218.00195.50198.40198.40-0.05%10,897
Jan 22, 2026198.90199.20198.00198.50198.500.20%8,731
Jan 21, 2026198.10198.70197.30198.10198.100.41%14,566
Jan 20, 2026196.10197.30196.00197.30197.300.51%18,044
Jan 19, 2026196.40196.90195.90196.30196.300.41%10,847
Jan 18, 2026195.00196.50195.00195.50195.50-0.10%11,957
Jan 15, 2026195.70196.80195.00195.70195.70-0.25%13,343
Jan 14, 2026196.20196.50195.10196.20196.200.46%14,499
Jan 13, 2026196.90196.90195.00195.30195.30-0.15%14,691
Jan 12, 2026195.60197.00195.00195.60195.600.05%5,132
Jan 11, 2026195.40195.90194.80195.50195.50-9,765
Jan 8, 2026195.50196.00195.20195.50195.50-0.26%26,283
Jan 7, 2026195.20196.40195.00196.00196.000.31%17,389
Jan 6, 2026195.70196.30194.10195.40195.40-0.15%10,332
Jan 5, 2026194.60196.10194.10195.70195.700.57%31,431
Jan 4, 2026194.90195.40192.40194.60194.600.57%28,172
Jan 1, 2026192.70195.00192.00193.50193.500.57%19,943
Dec 30, 2025192.40192.90189.20192.40192.400.84%23,252
Dec 29, 2025190.80191.50189.00190.80190.800.37%20,573
Dec 28, 2025191.20191.80189.50190.10190.100.16%23,231
Dec 24, 2025189.40190.90189.20189.80189.80-85,516
Dec 23, 2025192.70193.90189.60189.80189.800.05%39,069
Dec 22, 2025189.70193.90188.00189.70189.701.17%17,620
Dec 21, 2025187.30188.60187.30187.50187.50-0.37%41,667
Dec 18, 2025188.20189.00188.00188.20188.20-0.58%45,771
Dec 17, 2025190.20190.60189.00189.30189.30-0.53%45,848
Dec 15, 2025191.20191.40190.20190.30190.30-0.47%76,581
Dec 14, 2025192.20193.00191.10191.20191.20-0.47%76,533
Dec 11, 2025191.00192.60190.80192.10192.10-8.09%362,597
Dec 9, 2025210.00210.90207.00209.00189.00-0.48%397,347
Dec 8, 2025212.80213.70209.80210.00189.90-1.13%303,697
Dec 7, 2025214.80214.80212.00212.40192.07-0.79%220,270
Dec 4, 2025213.90214.40213.40214.10193.610.09%73,463
Dec 3, 2025215.20215.30213.60213.90193.43-0.05%89,094
Dec 2, 2025214.90215.50213.00214.00193.52-0.23%123,847
Dec 1, 2025214.50215.50214.00214.50193.97-0.14%125,979
Nov 30, 2025215.10215.90214.10214.80194.24-0.23%138,102
Nov 27, 2025215.90215.90215.00215.30194.700.14%110,718
Nov 26, 2025216.00216.00214.80215.00194.43-0.14%84,130
Nov 25, 2025215.00215.80214.80215.30194.700.28%59,355
Nov 24, 2025214.90215.30214.00214.70194.15-0.09%76,778
Nov 23, 2025214.60215.30213.90214.90194.340.14%62,321
Nov 20, 2025214.90216.70214.10214.60194.06-0.05%94,381