DSE : MEGCONMILK
Meghna Condensed Milk Industries Limited — Price history
Dairy Products · Bangladesh
Last price 28.5 BDT (At close: Oct 29, 2026) · Market cap 456.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Meghna Condensed Milk Industries Limited (MEGCONMILK) closed at 28.5 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 | 29 | 29 | 28 | 28.5 | 20,219 | +0.00% |
| 2026-10-28 | 29 | 29 | 28.2 | 28.5 | 17,921 | -1.04% |
| 2026-10-27 | 29.5 | 29.5 | 28 | 28.8 | 5,757 | -0.69% |
| 2026-10-26 | 28.6 | 29.3 | 28.5 | 29 | 10,210 | +0.00% |
| 2026-10-25 | 30.5 | 30.5 | 29 | 29 | 24,310 | -3.01% |
| 2026-10-19 | 29.8 | 30 | 28.8 | 29.9 | 9,356 | +2.75% |
| 2026-10-17 | 28.4 | 29.9 | 28.3 | 29.1 | 15,578 | +1.04% |
| 2026-10-15 | 30.8 | 30.8 | 28.4 | 28.8 | 17,248 | -0.69% |
| 2026-10-14 | 30.6 | 30.6 | 28.4 | 29 | 37,414 | -2.36% |
| 2026-10-13 | 30.9 | 30.9 | 29.2 | 29.7 | 17,393 | +0.34% |
| 2026-10-12 | 29.6 | 31 | 28.8 | 29.6 | 27,487 | -2.31% |
| 2026-10-11 | 31.2 | 31.2 | 30 | 30.3 | 32,832 | -0.66% |
| 2026-10-08 | 29.5 | 30.9 | 28.3 | 30.5 | 23,062 | +5.17% |
| 2026-10-07 | 30.4 | 30.4 | 28.5 | 29 | 58,451 | -3.01% |
| 2026-10-06 | 30.7 | 30.7 | 29.5 | 29.9 | 12,715 | -2.92% |
| 2026-10-05 | 30.8 | 31.5 | 30.3 | 30.8 | 21,201 | +0.00% |
| 2026-10-04 | 30.6 | 31.7 | 30.4 | 30.8 | 20,625 | -0.32% |
| 2026-10-01 | 31.9 | 32.1 | 30.9 | 30.9 | 33,213 | -1.59% |
| 2026-09-30 | 31 | 31.9 | 31 | 31.4 | 48,497 | +1.29% |
| 2026-09-29 | 30.8 | 31.7 | 30.7 | 31 | 53,231 | +0.98% |
| 2026-09-28 | 30.7 | 31.5 | 30.5 | 30.7 | 30,638 | -0.32% |
| 2026-09-27 | 32.9 | 32.9 | 30.1 | 30.8 | 129,286 | -6.10% |
| 2026-09-24 | 33.6 | 33.7 | 32.3 | 32.8 | 31,635 | -0.61% |
| 2026-09-23 | 34.4 | 34.4 | 32.8 | 33 | 47,303 | -1.20% |
| 2026-09-22 | 33.4 | 34.5 | 32.8 | 33.4 | 22,022 | +1.83% |
| 2026-09-21 | 32.8 | 34.8 | 32.5 | 32.8 | 81,696 | -4.65% |
| 2026-09-20 | 33.2 | 34.5 | 33.2 | 34.4 | 64,213 | +2.38% |
| 2026-09-17 | 33.3 | 34.4 | 32.2 | 33.6 | 106,317 | +1.82% |
| 2026-09-16 | 30.6 | 33.5 | 30.5 | 33 | 154,449 | +8.20% |
| 2026-09-15 | 32.4 | 32.4 | 29.6 | 30.5 | 68,342 | +0.00% |
| 2026-09-14 | 30.5 | 32.7 | 30.3 | 30.5 | 46,110 | -4.39% |
| 2026-09-13 | 33.9 | 33.9 | 30.9 | 31.9 | 48,900 | -5.06% |
| 2026-09-10 | 34.3 | 35 | 33.5 | 33.6 | 70,298 | -2.61% |
| 2026-09-09 | 34.8 | 34.9 | 34 | 34.5 | 15,458 | +0.29% |
| 2026-09-08 | 34.9 | 36.2 | 34.3 | 34.4 | 98,834 | -0.29% |
| 2026-09-07 | 34.5 | 35.6 | 33.8 | 34.5 | 72,955 | +2.37% |
| 2026-09-06 | 34.6 | 35.1 | 33.6 | 33.7 | 82,504 | -2.60% |
| 2026-09-03 | 37.2 | 38.7 | 34.3 | 34.6 | 178,098 | -6.49% |
| 2026-09-02 | 36.3 | 37.3 | 34.7 | 37 | 121,858 | +8.50% |
| 2026-09-01 | 35.7 | 35.7 | 33.6 | 34.1 | 178,532 | -3.13% |
| 2026-08-31 | 36.8 | 36.8 | 34.8 | 35.2 | 115,007 | -4.09% |
| 2026-08-30 | 38 | 38.8 | 36.5 | 36.7 | 83,165 | -4.18% |
| 2026-08-27 | 39.5 | 40.5 | 37.9 | 38.3 | 396,008 | -0.52% |
| 2026-08-25 | 38.5 | 38.5 | 35.1 | 38.5 | 470,715 | +10.00% |
| 2026-08-24 | 33.7 | 35.3 | 33.7 | 35 | 142,424 | +4.17% |
| 2026-08-23 | 34.2 | 34.8 | 33.5 | 33.6 | 39,772 | -2.33% |
| 2026-08-20 | 34.5 | 34.7 | 33.9 | 34.4 | 20,425 | +1.47% |
| 2026-08-19 | 33.9 | 34.8 | 33.7 | 33.9 | 24,038 | +0.00% |
| 2026-08-18 | 34.7 | 34.8 | 33.6 | 33.9 | 36,833 | -0.29% |
| 2026-08-17 | 34 | 36.1 | 33.8 | 34 | 105,529 | -2.02% |
| 2026-08-16 | 33.3 | 34.9 | 33.3 | 34.7 | 88,057 | +4.20% |
| 2026-08-13 | 33.7 | 33.8 | 33 | 33.3 | 41,104 | -1.19% |
| 2026-08-12 | 33.7 | 34.2 | 33 | 33.7 | 32,186 | +1.20% |
| 2026-08-11 | 33.3 | 33.6 | 32.5 | 33.3 | 37,719 | +1.83% |
| 2026-08-10 | 34 | 34.5 | 32.3 | 32.7 | 150,099 | -1.51% |
| 2026-08-09 | 34.7 | 34.7 | 33 | 33.2 | 116,521 | -2.64% |
| 2026-08-06 | 35.5 | 35.5 | 34 | 34.1 | 85,067 | -1.16% |
| 2026-08-04 | 34.5 | 35 | 34.2 | 34.5 | 85,123 | +0.00% |
| 2026-08-03 | 35.7 | 35.7 | 34 | 34.5 | 220,261 | -3.36% |
| 2026-08-02 | 36.7 | 37.5 | 34.7 | 35.7 | 112,701 | -0.56% |
| 2026-07-30 | 36.7 | 37.5 | 33 | 35.9 | 170,182 | -0.28% |
| 2026-07-29 | 36.8 | 37.3 | 35.9 | 36 | 132,380 | -1.10% |
| 2026-07-28 | 36.8 | 37.6 | 36 | 36.4 | 289,391 | +0.00% |
| 2026-07-27 | 38.3 | 38.3 | 36 | 36.4 | 143,990 | +0.28% |
| 2026-07-26 | 37.5 | 38.7 | 36 | 36.3 | 155,917 | -3.97% |
| 2026-07-23 | 37.8 | 40.2 | 37 | 37.8 | 109,113 | -4.55% |
| 2026-07-22 | 41 | 41 | 39.3 | 39.6 | 242,248 | -0.25% |
| 2026-07-21 | 39.8 | 41.2 | 39.3 | 39.7 | 237,444 | +1.79% |
| 2026-07-20 | 39 | 39.2 | 37.9 | 39 | 127,421 | +2.63% |
| 2026-07-19 | 37.7 | 38.3 | 36.9 | 38 | 122,924 | +4.11% |
| 2026-07-16 | 37 | 37.9 | 36 | 36.5 | 275,524 | +1.39% |
| 2026-07-15 | 37 | 37.6 | 35.9 | 36 | 158,520 | -2.17% |
| 2026-07-14 | 38.7 | 39 | 35.9 | 36.8 | 279,530 | -2.90% |
| 2026-07-13 | 38.7 | 38.7 | 37.7 | 37.9 | 85,005 | +4.99% |
| 2026-07-12 | 39.1 | 39.1 | 35.4 | 36.1 | 270,690 | -7.67% |
| 2026-07-09 | 39.1 | 41.4 | 38.7 | 39.1 | 136,641 | -2.01% |
| 2026-07-08 | 39.9 | 41.9 | 39.4 | 39.9 | 177,407 | -0.75% |
| 2026-07-07 | 40.2 | 41.4 | 39.9 | 40.2 | 158,802 | +0.75% |
| 2026-07-06 | 40.9 | 42 | 39.2 | 39.9 | 127,487 | -2.44% |
| 2026-07-05 | 41.4 | 42 | 40.6 | 40.9 | 174,547 | -0.73% |
| 2026-07-02 | 41.1 | 42.6 | 40 | 41.2 | 231,994 | +0.24% |
| 2026-06-30 | 39.6 | 41.6 | 38.6 | 41.1 | 253,408 | +7.59% |
| 2026-06-29 | 38.2 | 40.5 | 38 | 38.2 | 127,444 | +0.79% |
| 2026-06-28 | 38.6 | 40 | 37.1 | 37.9 | 145,018 | -3.56% |
| 2026-06-25 | 38.8 | 40.5 | 38.8 | 39.3 | 174,606 | +2.34% |
| 2026-06-24 | 36.3 | 39.3 | 36 | 38.4 | 164,555 | +7.26% |
| 2026-06-23 | 35 | 36.2 | 34.1 | 35.8 | 103,100 | +2.87% |
| 2026-06-22 | 35 | 36.3 | 34.3 | 34.8 | 65,839 | +0.00% |
| 2026-06-21 | 37.1 | 37.4 | 34 | 34.8 | 209,042 | -7.45% |
| 2026-06-18 | 37.6 | 40.4 | 36.4 | 37.6 | 204,167 | -6.70% |
| 2026-06-17 | 40.3 | 42 | 38.9 | 40.3 | 282,486 | +5.50% |
| 2026-06-16 | 39.3 | 40 | 37.3 | 38.2 | 217,503 | +0.00% |
| 2026-06-15 | 35.4 | 38.8 | 34.5 | 38.2 | 333,512 | +7.91% |
| 2026-06-14 | 38.5 | 39 | 35.4 | 35.4 | 443,575 | -9.92% |
| 2026-06-11 | 43.8 | 44.9 | 39 | 39.3 | 370,139 | -9.24% |
| 2026-06-10 | 41.6 | 44.3 | 39.8 | 43.3 | 251,471 | +5.61% |
| 2026-06-09 | 43.9 | 45.8 | 40 | 41 | 279,917 | -3.98% |
| 2026-06-08 | 41 | 43.5 | 38.3 | 42.7 | 232,076 | +1.18% |
| 2026-06-07 | 46 | 46 | 42.2 | 42.2 | 482,376 | -9.83% |
| 2026-06-04 | 46.8 | 51 | 46.2 | 46.8 | 768,619 | -4.68% |
| 2026-06-03 | 45.5 | 49.6 | 45.5 | 49.1 | 476,054 | +6.51% |
| 2026-06-02 | 44.1 | 47.2 | 44.1 | 46.1 | 636,037 | +7.21% |
| 2026-06-01 | 39.3 | 43 | 39.3 | 43 | 406,447 | +9.97% |
| 2026-05-24 | 40.2 | 41.5 | 38.6 | 39.1 | 277,763 | -2.74% |
| 2026-05-23 | 40.9 | 43.2 | 39.9 | 40.2 | 395,207 | -1.47% |
| 2026-05-21 | 40.8 | 43.5 | 40.3 | 40.8 | 391,134 | +0.99% |
| 2026-05-20 | 40.8 | 42.5 | 39.3 | 40.4 | 400,990 | +0.50% |
| 2026-05-19 | 43 | 43.5 | 40 | 40.2 | 347,256 | -5.41% |
| 2026-05-18 | 40.9 | 44.2 | 40.9 | 42.5 | 590,008 | +5.72% |
| 2026-05-17 | 38.1 | 41.5 | 38 | 40.2 | 622,500 | +5.51% |
| 2026-05-14 | 37.8 | 39 | 37 | 38.1 | 590,463 | +3.53% |
| 2026-05-13 | 36.8 | 37.7 | 36.7 | 36.8 | 244,585 | -1.08% |
| 2026-05-12 | 39 | 39.5 | 36.6 | 37.2 | 376,625 | -3.38% |
| 2026-05-11 | 37.1 | 38.8 | 36.8 | 38.5 | 479,338 | +6.65% |
| 2026-05-10 | 32.9 | 36.1 | 32.8 | 36.1 | 619,441 | +9.73% |
| 2026-05-07 | 33.4 | 35 | 32.1 | 32.9 | 131,074 | -1.20% |
| 2026-05-06 | 33.3 | 35.1 | 33 | 33.3 | 100,075 | -3.20% |
| 2026-05-05 | 34.7 | 35.8 | 33.9 | 34.4 | 90,216 | -2.27% |
| 2026-05-04 | 35 | 35.5 | 34.6 | 35.2 | 180,011 | +2.33% |
| 2026-05-03 | 34.5 | 35.2 | 33.7 | 34.4 | 164,300 | -0.58% |