DSE : CVOPRL
CVO Petrochemical Refinery PLC. — Price history
Petroleum Refining · Bangladesh
Last price 146.2 BDT (At close: Oct 29, 2026) · Market cap 4.43B
Latest research: CVO Petrochemical Refinery financial analysis: EPS BDT 4.93, naphtha squeeze and a Q4 FY26 loss (Oct 2026) · CVO Petrochemical Refinery: a naphtha-to-solvent margin business that tripled profit since FY2023, then idled for seven weeks when naphtha cost more than solvent
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
CVO Petrochemical Refinery PLC. (CVOPRL) closed at 146.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 147.9 | 148.2 | 145.6 | 146.2 | 60,241 | -0.81% |
| 2026-10-28 | 145 | 147.8 | 144 | 147.4 | 95,590 | +2.72% |
| 2026-10-27 | 143.7 | 147 | 142 | 143.5 | 101,925 | -0.14% |
| 2026-10-26 | 150 | 151.9 | 143 | 143.7 | 237,452 | -4.77% |
| 2026-10-25 | 162.7 | 162.7 | 150.5 | 150.9 | 257,135 | -6.22% |
| 2026-10-19 | 163.8 | 165.7 | 160 | 160.9 | 182,489 | +1.90% |
| 2026-10-17 | 159.9 | 160.7 | 156.9 | 157.9 | 86,808 | -1.19% |
| 2026-10-15 | 162.4 | 163.3 | 159.4 | 159.8 | 228,951 | -1.60% |
| 2026-10-14 | 167 | 167.4 | 160.6 | 162.4 | 174,878 | -1.93% |
| 2026-10-13 | 164 | 167.9 | 163.7 | 165.6 | 217,811 | +1.53% |
| 2026-10-12 | 163.1 | 165 | 160.9 | 163.1 | 226,184 | +0.43% |
| 2026-10-11 | 157.7 | 164.5 | 157.3 | 162.4 | 203,700 | +3.44% |
| 2026-10-08 | 157 | 158.9 | 156 | 157 | 120,546 | +1.03% |
| 2026-10-07 | 155.4 | 157.3 | 154.8 | 155.4 | 69,994 | +0.32% |
| 2026-10-06 | 156.8 | 159.4 | 153.3 | 154.9 | 80,912 | -1.02% |
| 2026-10-05 | 161.1 | 161.3 | 155.3 | 156.5 | 96,538 | -1.57% |
| 2026-10-04 | 162 | 162 | 158.2 | 159 | 88,237 | -1.12% |
| 2026-10-01 | 160.8 | 164.5 | 160.2 | 160.8 | 169,882 | +1.07% |
| 2026-09-30 | 157.7 | 160.5 | 157.5 | 159.1 | 64,010 | +0.70% |
| 2026-09-29 | 160.2 | 161 | 156.7 | 158 | 74,572 | -1.25% |
| 2026-09-28 | 161.7 | 162.9 | 159.5 | 160 | 89,811 | -1.05% |
| 2026-09-27 | 162.8 | 164.4 | 160.5 | 161.7 | 117,406 | +0.31% |
| 2026-09-24 | 158.8 | 162.5 | 158.8 | 161.2 | 160,556 | +1.64% |
| 2026-09-23 | 158.6 | 159.4 | 156.2 | 158.6 | 78,271 | +1.86% |
| 2026-09-22 | 155.3 | 158.5 | 155.1 | 155.7 | 107,957 | +0.71% |
| 2026-09-21 | 157 | 158 | 154.1 | 154.6 | 149,844 | -1.90% |
| 2026-09-20 | 158.7 | 165 | 157 | 157.6 | 168,401 | +0.70% |
| 2026-09-17 | 156.5 | 158 | 149.5 | 156.5 | 101,265 | +3.30% |
| 2026-09-16 | 151.5 | 154.2 | 147.9 | 151.5 | 138,376 | +1.34% |
| 2026-09-15 | 149.5 | 150.5 | 144 | 149.5 | 82,748 | +4.40% |
| 2026-09-14 | 147.8 | 147.8 | 142 | 143.2 | 77,913 | -2.05% |
| 2026-09-13 | 153 | 153.4 | 145.5 | 146.2 | 132,171 | -4.51% |
| 2026-09-10 | 153.1 | 158 | 152.5 | 153.1 | 106,704 | -1.73% |
| 2026-09-09 | 157.7 | 158.2 | 155 | 155.8 | 55,836 | -0.70% |
| 2026-09-08 | 158.6 | 161.7 | 156 | 156.9 | 88,902 | -1.01% |
| 2026-09-07 | 164 | 164 | 153.8 | 158.5 | 292,197 | -3.35% |
| 2026-09-06 | 168 | 168 | 163.4 | 164 | 90,150 | -2.44% |
| 2026-09-03 | 167.2 | 170.5 | 167.2 | 168.1 | 156,723 | +0.72% |
| 2026-09-02 | 166.5 | 168 | 166.2 | 166.9 | 57,496 | +0.30% |
| 2026-09-01 | 166.4 | 168.6 | 166.1 | 166.4 | 58,305 | +0.73% |
| 2026-08-31 | 166.1 | 167.8 | 163.4 | 165.2 | 83,390 | -0.18% |
| 2026-08-30 | 168 | 169 | 165 | 165.5 | 82,453 | -1.08% |
| 2026-08-27 | 167.3 | 170.3 | 167 | 167.3 | 117,589 | -0.48% |
| 2026-08-25 | 167 | 169.9 | 166.5 | 168.1 | 81,757 | +0.84% |
| 2026-08-24 | 166.7 | 172 | 166.5 | 166.7 | 131,638 | -2.23% |
| 2026-08-23 | 173.6 | 175 | 170.1 | 170.5 | 176,395 | -1.56% |
| 2026-08-20 | 173.2 | 174.8 | 172.8 | 173.2 | 74,818 | +0.17% |
| 2026-08-19 | 172.9 | 175.5 | 170.4 | 172.9 | 121,270 | -0.29% |
| 2026-08-18 | 177.4 | 178.7 | 172.5 | 173.4 | 182,164 | -1.31% |
| 2026-08-17 | 175.7 | 180.6 | 175.2 | 175.7 | 252,861 | -2.17% |
| 2026-08-16 | 183.2 | 185 | 179 | 179.6 | 295,170 | -1.91% |
| 2026-08-13 | 179.7 | 185 | 177 | 183.1 | 481,171 | +2.63% |
| 2026-08-12 | 178.4 | 182.5 | 177.7 | 178.4 | 355,696 | -0.61% |
| 2026-08-11 | 179.5 | 180.8 | 175.1 | 179.5 | 318,481 | +1.82% |
| 2026-08-10 | 176.3 | 179.1 | 175.4 | 176.3 | 154,674 | -0.73% |
| 2026-08-09 | 174.3 | 179.3 | 174.3 | 177.6 | 321,138 | +2.13% |
| 2026-08-06 | 173.9 | 175.5 | 173.1 | 173.9 | 115,585 | +0.29% |
| 2026-08-04 | 173.5 | 174.9 | 172.9 | 173.4 | 84,506 | +0.00% |
| 2026-08-03 | 175 | 175.9 | 172.9 | 173.4 | 156,591 | -0.86% |
| 2026-08-02 | 177.7 | 177.7 | 174.2 | 174.9 | 136,447 | -0.34% |
| 2026-07-30 | 176.6 | 176.6 | 174 | 175.5 | 152,127 | +0.06% |
| 2026-07-29 | 175.4 | 179.6 | 175.1 | 175.4 | 166,922 | -1.57% |
| 2026-07-28 | 175.7 | 179 | 174.7 | 178.2 | 199,967 | +2.41% |
| 2026-07-27 | 173.1 | 174.9 | 173 | 174 | 137,122 | +0.81% |
| 2026-07-26 | 175 | 176.2 | 171.9 | 172.6 | 176,349 | -0.86% |
| 2026-07-23 | 174.1 | 179.4 | 173.9 | 174.1 | 317,527 | -2.36% |
| 2026-07-22 | 178.3 | 183.2 | 177.6 | 178.3 | 318,659 | -1.27% |
| 2026-07-21 | 178.8 | 182.2 | 177.5 | 180.6 | 421,854 | +2.03% |
| 2026-07-20 | 176.4 | 179.3 | 174.9 | 177 | 256,760 | +0.40% |
| 2026-07-19 | 178.6 | 179.9 | 176 | 176.3 | 318,049 | -1.29% |
| 2026-07-16 | 182 | 183 | 177.6 | 178.6 | 310,742 | -1.76% |
| 2026-07-15 | 182 | 189 | 180.2 | 181.8 | 701,226 | +0.55% |
| 2026-07-14 | 176.9 | 181.9 | 176.2 | 180.8 | 618,512 | +2.96% |
| 2026-07-13 | 175.6 | 179.7 | 175.3 | 175.6 | 459,515 | -1.24% |
| 2026-07-12 | 172.9 | 178.6 | 171 | 177.8 | 593,224 | +3.92% |
| 2026-07-09 | 171.1 | 172.1 | 167 | 171.1 | 317,205 | +1.30% |
| 2026-07-08 | 169 | 170 | 168.2 | 168.9 | 138,419 | -0.06% |
| 2026-07-07 | 171.3 | 172 | 168.5 | 169 | 289,092 | -1.29% |
| 2026-07-06 | 172.6 | 173.2 | 170.8 | 171.2 | 316,027 | -0.41% |
| 2026-07-05 | 171 | 173.5 | 171 | 171.9 | 257,243 | +0.53% |
| 2026-07-02 | 171 | 174.9 | 170 | 171 | 341,575 | -1.27% |
| 2026-06-30 | 173.2 | 175.3 | 170.9 | 173.2 | 628,628 | +1.11% |
| 2026-06-29 | 166.7 | 172 | 166.7 | 171.3 | 463,931 | +2.76% |
| 2026-06-28 | 167.5 | 168.7 | 165.8 | 166.7 | 166,082 | -0.24% |
| 2026-06-25 | 165.2 | 168.4 | 165.2 | 167.1 | 154,363 | +1.15% |
| 2026-06-24 | 165.1 | 166.7 | 164 | 165.2 | 165,593 | +0.30% |
| 2026-06-23 | 163.4 | 165.7 | 160 | 164.7 | 136,113 | +1.48% |
| 2026-06-22 | 164.9 | 165 | 161.9 | 162.3 | 113,011 | -0.98% |
| 2026-06-21 | 165.5 | 167.6 | 163.5 | 163.9 | 143,276 | -1.03% |
| 2026-06-18 | 165.6 | 167.9 | 165 | 165.6 | 121,075 | -0.42% |
| 2026-06-17 | 166.3 | 168.5 | 165.4 | 166.3 | 210,727 | -0.06% |
| 2026-06-16 | 166.4 | 170 | 165.8 | 166.4 | 224,662 | -1.48% |
| 2026-06-15 | 171.4 | 172.1 | 168.1 | 168.9 | 358,377 | -0.47% |
| 2026-06-14 | 172.4 | 172.4 | 169.1 | 169.7 | 291,327 | +0.41% |
| 2026-06-11 | 170.3 | 174.9 | 168 | 169 | 577,102 | -0.88% |
| 2026-06-10 | 172 | 175 | 167.7 | 170.5 | 507,847 | -0.58% |
| 2026-06-09 | 162.1 | 173.5 | 161.7 | 171.5 | 1,273,543 | +6.06% |
| 2026-06-08 | 162.3 | 163 | 160.7 | 161.7 | 200,820 | -0.37% |
| 2026-06-07 | 165 | 165 | 161.7 | 162.3 | 424,331 | -0.37% |
| 2026-06-04 | 161 | 164 | 159.8 | 162.9 | 370,487 | +1.24% |
| 2026-06-03 | 160.6 | 162.8 | 160 | 160.9 | 329,450 | +0.94% |
| 2026-06-02 | 160.4 | 160.4 | 159 | 159.4 | 195,413 | -0.31% |
| 2026-06-01 | 162.5 | 162.7 | 159.5 | 159.9 | 199,082 | -1.24% |
| 2026-05-24 | 164.3 | 164.3 | 161.6 | 161.9 | 287,567 | -0.43% |
| 2026-05-23 | 160.6 | 165 | 160 | 162.6 | 441,255 | +2.46% |
| 2026-05-21 | 158.7 | 160.6 | 158.4 | 158.7 | 179,105 | -0.13% |
| 2026-05-20 | 158.9 | 161.3 | 158.1 | 158.9 | 208,785 | -0.44% |
| 2026-05-19 | 159.6 | 161.3 | 159.2 | 159.6 | 154,308 | -0.13% |
| 2026-05-18 | 164.9 | 164.9 | 159 | 159.8 | 296,326 | -2.50% |
| 2026-05-17 | 165 | 168.8 | 163.1 | 163.9 | 570,281 | -0.30% |
| 2026-05-14 | 164.4 | 166.5 | 156.8 | 164.4 | 830,990 | +4.25% |
| 2026-05-13 | 159.3 | 159.8 | 157.3 | 157.7 | 204,174 | -0.82% |
| 2026-05-12 | 160.6 | 161.3 | 158.5 | 159 | 203,757 | -0.25% |
| 2026-05-11 | 158.7 | 161.2 | 158.3 | 159.4 | 231,169 | +0.57% |
| 2026-05-10 | 157 | 160.2 | 157 | 158.5 | 202,488 | +1.02% |
| 2026-05-07 | 142 | 161.9 | 142 | 156.9 | 233,988 | -0.38% |
| 2026-05-06 | 157.5 | 159 | 157 | 157.5 | 203,705 | +0.13% |
| 2026-05-05 | 162.5 | 162.5 | 156.9 | 157.3 | 329,771 | -2.12% |
| 2026-05-04 | 157.9 | 161.4 | 157.6 | 160.7 | 324,120 | +1.77% |
| 2026-05-03 | 158.5 | 160 | 157 | 157.9 | 183,835 | -0.25% |