DSE : MEGHNACEM
Meghna Cement Mills PLC. — Price history
Cement, Hydraulic · Bangladesh
Last price 27.2 BDT (At close: Oct 29, 2026) · Market cap 859.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Meghna Cement Mills PLC. (MEGHNACEM) closed at 27.1 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.4 | 28.7 | 26.8 | 27.1 | 1,686 | -0.37% |
| 2026-10-29 | 27.1 | 28.8 | 25.6 | 27.2 | 2,231 | -2.86% |
| 2026-10-28 | 29.1 | 29.1 | 28 | 28 | 291 | -3.11% |
| 2026-10-27 | 29 | 29 | 28.9 | 28.9 | 26 | +2.85% |
| 2026-10-26 | 28 | 29.7 | 28 | 28.1 | 1,806 | -1.06% |
| 2026-10-25 | 28.9 | 30.3 | 28 | 28.4 | 15,755 | -0.35% |
| 2026-10-19 | 29 | 29 | 28.1 | 28.5 | 4,530 | -1.04% |
| 2026-10-17 | 28.8 | 28.8 | 28.8 | 28.8 | 205 | -1.03% |
| 2026-10-15 | 29.1 | 29.6 | 28 | 29.1 | 21,071 | +4.30% |
| 2026-10-14 | 30 | 30 | 27.8 | 27.9 | 4,922 | +0.36% |
| 2026-10-13 | 27.7 | 28.8 | 27.5 | 27.8 | 5,601 | +0.36% |
| 2026-10-12 | 27.7 | 28.8 | 27.5 | 27.7 | 2,889 | -1.07% |
| 2026-10-11 | 28.9 | 28.9 | 27.9 | 28 | 9,226 | -0.71% |
| 2026-10-08 | 28.2 | 29.2 | 28 | 28.2 | 2,335 | +0.00% |
| 2026-10-07 | 28.2 | 29.5 | 27.7 | 28.2 | 1,236 | +0.00% |
| 2026-10-06 | 29.3 | 29.3 | 28.1 | 28.2 | 3,839 | -0.70% |
| 2026-10-05 | 29.5 | 29.5 | 28.2 | 28.4 | 6,252 | -1.73% |
| 2026-10-04 | 28.8 | 29.4 | 28.7 | 28.9 | 1,851 | -2.03% |
| 2026-10-01 | 29.5 | 29.8 | 29 | 29.5 | 14,093 | +0.68% |
| 2026-09-30 | 29.3 | 29.8 | 28.4 | 29.3 | 6,358 | +1.03% |
| 2026-09-29 | 29 | 29.6 | 28.8 | 29 | 2,103 | +1.75% |
| 2026-09-28 | 28.5 | 29.7 | 28.5 | 28.5 | 5,457 | -0.70% |
| 2026-09-27 | 29.4 | 29.4 | 28.5 | 28.7 | 3,839 | -2.38% |
| 2026-09-24 | 30.2 | 30.2 | 29.3 | 29.4 | 3,054 | +0.34% |
| 2026-09-23 | 30 | 30 | 28.8 | 29.3 | 7,096 | +2.81% |
| 2026-09-22 | 30 | 30 | 28.3 | 28.5 | 11,994 | -1.72% |
| 2026-09-21 | 29 | 30 | 28.8 | 29 | 2,901 | -1.02% |
| 2026-09-20 | 28.4 | 30.3 | 28.4 | 29.3 | 31,933 | +1.38% |
| 2026-09-17 | 30.4 | 30.4 | 28.3 | 28.9 | 5,597 | +0.70% |
| 2026-09-16 | 29.5 | 29.9 | 27.1 | 28.7 | 28,442 | -0.35% |
| 2026-09-15 | 28.6 | 29.5 | 27.8 | 28.8 | 4,360 | -1.03% |
| 2026-09-14 | 30.3 | 30.3 | 28.1 | 29.1 | 10,866 | +0.34% |
| 2026-09-13 | 30.6 | 30.6 | 28.8 | 29 | 1,691 | +2.11% |
| 2026-09-10 | 30.7 | 30.7 | 28.3 | 28.4 | 17,017 | -3.07% |
| 2026-09-09 | 30.1 | 30.6 | 29 | 29.3 | 6,102 | -4.87% |
| 2026-09-08 | 30.4 | 30.9 | 29.3 | 30.8 | 7,234 | +6.21% |
| 2026-09-07 | 29 | 29.9 | 28.9 | 29 | 1,754 | -1.69% |
| 2026-09-06 | 29.4 | 31 | 29.4 | 29.5 | 118 | -1.34% |
| 2026-09-03 | 29.9 | 31.9 | 29.7 | 29.9 | 1,523 | -0.66% |
| 2026-09-02 | 30.3 | 30.9 | 29.6 | 30.1 | 2,119 | -1.31% |
| 2026-09-01 | 29.4 | 30.9 | 29.4 | 30.5 | 21,974 | +3.74% |
| 2026-08-31 | 29.4 | 30.3 | 29.2 | 29.4 | 2,979 | -0.34% |
| 2026-08-30 | 30.6 | 30.6 | 29.1 | 29.5 | 3,262 | -1.01% |
| 2026-08-27 | 30.5 | 30.6 | 29.4 | 29.8 | 765 | +1.36% |
| 2026-08-25 | 29.4 | 30 | 29.3 | 29.4 | 7,581 | -0.34% |
| 2026-08-24 | 29.5 | 30.3 | 29.3 | 29.5 | 13,926 | -1.01% |
| 2026-08-23 | 30.3 | 31.1 | 29.5 | 29.8 | 5,830 | -1.65% |
| 2026-08-20 | 30.3 | 31.5 | 30.2 | 30.3 | 4,320 | -0.66% |
| 2026-08-19 | 31.2 | 31.3 | 30.2 | 30.5 | 1,392 | +2.01% |
| 2026-08-18 | 30.8 | 30.8 | 29.5 | 29.9 | 28,239 | -2.29% |
| 2026-08-17 | 31.7 | 31.9 | 30 | 30.6 | 8,700 | -2.86% |
| 2026-08-16 | 32.6 | 32.6 | 31.4 | 31.5 | 9,261 | -1.25% |
| 2026-08-13 | 32 | 32 | 31.4 | 31.9 | 3,511 | +0.31% |
| 2026-08-12 | 31.8 | 32.7 | 31.5 | 31.8 | 2,261 | +0.32% |
| 2026-08-11 | 31.7 | 32 | 31.7 | 31.7 | 4,857 | +0.32% |
| 2026-08-10 | 31.9 | 32 | 31.5 | 31.6 | 6,287 | -0.94% |
| 2026-08-09 | 32.4 | 32.9 | 31.8 | 31.9 | 9,219 | +0.63% |
| 2026-08-06 | 31.7 | 32.5 | 31.7 | 31.7 | 7,698 | +0.00% |
| 2026-08-04 | 31.7 | 32 | 31.6 | 31.7 | 8,212 | +0.32% |
| 2026-08-03 | 31.5 | 32.2 | 31.5 | 31.6 | 17,479 | +0.32% |
| 2026-08-02 | 32.1 | 32.4 | 31.3 | 31.5 | 17,778 | -2.48% |
| 2026-07-30 | 32.3 | 32.9 | 31.2 | 32.3 | 11,742 | +1.89% |
| 2026-07-29 | 32.7 | 33 | 31.5 | 31.7 | 29,171 | -1.25% |
| 2026-07-28 | 32.6 | 32.6 | 31.9 | 32.1 | 31,100 | -1.53% |
| 2026-07-27 | 33.9 | 33.9 | 32.1 | 32.6 | 4,195 | +1.88% |
| 2026-07-26 | 31 | 33 | 31 | 32 | 8,966 | -0.93% |
| 2026-07-23 | 32.3 | 35.6 | 32.1 | 32.3 | 18,914 | -0.62% |
| 2026-07-22 | 33.3 | 33.8 | 32.4 | 32.5 | 11,773 | -2.40% |
| 2026-07-21 | 33.3 | 34 | 32.9 | 33.3 | 22,926 | +0.91% |
| 2026-07-20 | 33 | 33.4 | 32.2 | 33 | 12,898 | +1.23% |
| 2026-07-19 | 33.7 | 33.7 | 32.6 | 32.6 | 21,113 | -0.91% |
| 2026-07-16 | 33 | 33.5 | 32.8 | 32.9 | 16,032 | -0.30% |
| 2026-07-15 | 33.2 | 34.8 | 32.6 | 33 | 23,502 | -0.60% |
| 2026-07-14 | 32 | 33.7 | 32 | 33.2 | 60,165 | +3.75% |
| 2026-07-13 | 32 | 33.7 | 31.9 | 32 | 26,452 | -0.62% |
| 2026-07-12 | 32.3 | 32.8 | 31.6 | 32.2 | 5,922 | +1.26% |
| 2026-07-09 | 32.4 | 32.5 | 31.7 | 31.8 | 21,685 | -0.31% |
| 2026-07-08 | 32.5 | 32.9 | 31.8 | 31.9 | 12,363 | -1.54% |
| 2026-07-07 | 32.4 | 32.5 | 32.2 | 32.4 | 9,251 | +1.25% |
| 2026-07-06 | 32.2 | 32.3 | 31.7 | 32 | 11,703 | +0.95% |
| 2026-07-05 | 32.3 | 32.3 | 31.4 | 31.7 | 10,081 | -1.86% |
| 2026-07-02 | 32.3 | 32.5 | 31.5 | 32.3 | 50,141 | +0.62% |
| 2026-06-30 | 32.1 | 32.4 | 31.7 | 32.1 | 10,496 | +0.63% |
| 2026-06-29 | 32.5 | 32.5 | 31.6 | 31.9 | 6,740 | -0.62% |
| 2026-06-28 | 32.7 | 32.7 | 31.9 | 32.1 | 8,341 | +1.90% |
| 2026-06-25 | 31.5 | 32.4 | 31.3 | 31.5 | 5,073 | -0.94% |
| 2026-06-24 | 32.9 | 34.1 | 30.1 | 31.8 | 20,875 | +2.25% |
| 2026-06-23 | 29.9 | 31.7 | 29.9 | 31.1 | 8,956 | +1.30% |
| 2026-06-22 | 30.7 | 31.6 | 30.3 | 30.7 | 10,239 | +0.33% |
| 2026-06-21 | 31.3 | 31.3 | 30 | 30.6 | 32,790 | -2.24% |
| 2026-06-18 | 31.3 | 32 | 30.6 | 31.3 | 40,613 | -2.19% |
| 2026-06-17 | 32 | 32.7 | 31 | 32 | 18,434 | -0.31% |
| 2026-06-16 | 32.9 | 32.9 | 31.8 | 32.1 | 14,583 | -0.93% |
| 2026-06-15 | 34.7 | 34.7 | 32.1 | 32.4 | 14,772 | +0.31% |
| 2026-06-14 | 33 | 33 | 32.2 | 32.3 | 24,388 | -1.22% |
| 2026-06-11 | 32.7 | 34.9 | 32 | 32.7 | 24,583 | +1.24% |
| 2026-06-10 | 33.3 | 33.3 | 32 | 32.3 | 25,706 | -0.31% |
| 2026-06-09 | 34 | 35.8 | 32.1 | 32.4 | 61,419 | -0.92% |
| 2026-06-08 | 32.7 | 33 | 31.8 | 32.7 | 41,894 | +2.83% |
| 2026-06-07 | 31.8 | 32.9 | 31.7 | 31.8 | 41,320 | +0.00% |
| 2026-06-04 | 31.8 | 33.6 | 31.5 | 31.8 | 66,813 | -2.45% |
| 2026-06-03 | 32.6 | 35 | 32.4 | 32.6 | 48,023 | -1.81% |
| 2026-06-02 | 33.2 | 33.5 | 31.5 | 33.2 | 39,411 | +2.47% |
| 2026-06-01 | 34.7 | 34.7 | 32.2 | 32.4 | 9,175 | -2.41% |
| 2026-05-24 | 34.4 | 35 | 32.5 | 33.2 | 62,414 | -0.60% |
| 2026-05-23 | 32.4 | 33.4 | 31.5 | 33.4 | 104,102 | +9.87% |
| 2026-05-21 | 29.5 | 30.4 | 29.4 | 30.4 | 15,932 | +9.75% |
| 2026-05-20 | 30 | 30 | 27 | 27.7 | 62,574 | -5.78% |
| 2026-05-19 | 28.2 | 30 | 28 | 29.4 | 30,322 | +1.38% |
| 2026-05-18 | 30.2 | 30.2 | 28.9 | 29 | 10,812 | +0.00% |
| 2026-05-17 | 30.9 | 30.9 | 28 | 29 | 24,316 | -5.23% |
| 2026-05-14 | 29.6 | 31 | 29.6 | 30.6 | 4,029 | +2.00% |
| 2026-05-13 | 30 | 30.9 | 29.7 | 30 | 2,260 | +1.01% |
| 2026-05-12 | 30 | 30.2 | 29.7 | 29.7 | 1,775 | -0.34% |
| 2026-05-11 | 29.5 | 30.2 | 29.5 | 29.8 | 1,867 | +0.34% |
| 2026-05-10 | 29.5 | 30.2 | 29.2 | 29.7 | 2,380 | -0.67% |
| 2026-05-07 | 30.9 | 30.9 | 29.6 | 29.9 | 4,443 | -3.55% |
| 2026-05-06 | 31 | 31 | 30.5 | 31 | 1,743 | +0.32% |
| 2026-05-05 | 30.5 | 31.1 | 30.5 | 30.9 | 2,706 | +2.32% |
| 2026-05-04 | 30.9 | 31 | 30.2 | 30.2 | 15,822 | -1.95% |