DSE : MEGHNAINS
Meghna Insurance PLC. — Price history
Fire, Marine, and Casualty Insurance · Bangladesh
Last price 30 BDT (At close: Oct 29, 2026) · Market cap 1.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Meghna Insurance PLC. (MEGHNAINS) closed at 30 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 | 30.2 | 30.2 | 29.7 | 30 | 483,510 | -2.60% |
| 2026-10-28 | 30 | 30.9 | 29.8 | 30.8 | 278,477 | +3.01% |
| 2026-10-27 | 29.5 | 30.5 | 29.4 | 29.9 | 187,968 | -0.66% |
| 2026-10-26 | 30.6 | 30.9 | 29.9 | 30.1 | 223,205 | -2.27% |
| 2026-10-25 | 32 | 32.4 | 30.6 | 30.8 | 376,768 | -3.75% |
| 2026-10-19 | 32 | 32.1 | 31.6 | 32 | 185,554 | +1.59% |
| 2026-10-17 | 31.8 | 32.3 | 31.1 | 31.5 | 340,346 | -0.94% |
| 2026-10-15 | 31.8 | 32 | 30.9 | 31.8 | 282,705 | +0.95% |
| 2026-10-14 | 30 | 31.6 | 30 | 31.5 | 554,057 | +5.35% |
| 2026-10-13 | 29.4 | 30.1 | 29.3 | 29.9 | 324,773 | +2.40% |
| 2026-10-12 | 29.2 | 30.6 | 29 | 29.2 | 235,586 | -4.58% |
| 2026-10-11 | 32.2 | 32.2 | 30.5 | 30.6 | 210,284 | -4.67% |
| 2026-10-08 | 32.3 | 32.7 | 32 | 32.1 | 194,021 | -0.31% |
| 2026-10-07 | 32.3 | 32.9 | 31.8 | 32.2 | 344,943 | -0.31% |
| 2026-10-06 | 33.9 | 33.9 | 31.9 | 32.3 | 206,958 | -3.29% |
| 2026-10-05 | 33.4 | 35.3 | 33.2 | 33.4 | 175,084 | -3.47% |
| 2026-10-04 | 35.2 | 35.8 | 34.5 | 34.6 | 257,132 | -2.26% |
| 2026-10-01 | 35.4 | 36.4 | 35.1 | 35.4 | 447,933 | -1.67% |
| 2026-09-30 | 36 | 36.2 | 35.7 | 36 | 264,177 | +0.84% |
| 2026-09-29 | 36.4 | 36.5 | 35.6 | 35.7 | 386,148 | -0.83% |
| 2026-09-28 | 35.6 | 36.8 | 35.2 | 36 | 886,312 | +1.12% |
| 2026-09-27 | 36 | 36.4 | 35.3 | 35.6 | 297,563 | -1.11% |
| 2026-09-24 | 36 | 36.6 | 35.9 | 36 | 425,494 | +0.56% |
| 2026-09-23 | 36.2 | 36.4 | 35.7 | 35.8 | 588,558 | -1.10% |
| 2026-09-22 | 36.2 | 36.8 | 36 | 36.2 | 553,413 | +0.00% |
| 2026-09-21 | 35.1 | 36.5 | 35 | 36.2 | 881,404 | +3.13% |
| 2026-09-20 | 35.4 | 35.4 | 34.6 | 35.1 | 282,700 | +1.45% |
| 2026-09-17 | 34.2 | 35 | 33.4 | 34.6 | 244,848 | +2.06% |
| 2026-09-16 | 33.9 | 34.8 | 33.7 | 33.9 | 432,941 | -0.29% |
| 2026-09-15 | 34 | 34.3 | 32.9 | 34 | 292,182 | +3.98% |
| 2026-09-14 | 34.4 | 34.4 | 32.4 | 32.7 | 342,210 | -3.82% |
| 2026-09-13 | 35.1 | 35.2 | 33.8 | 34 | 356,590 | -2.86% |
| 2026-09-10 | 36 | 36 | 34.7 | 35 | 380,518 | -1.41% |
| 2026-09-09 | 35.6 | 35.8 | 34 | 35.5 | 659,430 | +0.00% |
| 2026-09-08 | 35.5 | 37.4 | 35 | 35.5 | 373,228 | -2.74% |
| 2026-09-07 | 36.5 | 36.9 | 34.8 | 36.5 | 538,992 | +0.83% |
| 2026-09-06 | 38.5 | 38.5 | 35.9 | 36.2 | 568,538 | -5.24% |
| 2026-09-03 | 38.5 | 39.2 | 38 | 38.2 | 814,003 | -0.78% |
| 2026-09-02 | 38.5 | 38.7 | 37 | 38.5 | 615,410 | +4.05% |
| 2026-09-01 | 37 | 37.5 | 36.8 | 37 | 243,723 | +1.65% |
| 2026-08-31 | 36.4 | 37.2 | 35.9 | 36.4 | 498,994 | +0.00% |
| 2026-08-30 | 37 | 37.6 | 36.1 | 36.4 | 250,189 | -1.62% |
| 2026-08-27 | 37.9 | 38.2 | 36.8 | 37 | 320,207 | -0.54% |
| 2026-08-25 | 38.1 | 38.3 | 37 | 37.2 | 378,959 | -0.53% |
| 2026-08-24 | 38.5 | 38.9 | 37.3 | 37.4 | 610,182 | -2.86% |
| 2026-08-23 | 39.6 | 40.1 | 38.2 | 38.5 | 550,279 | -2.78% |
| 2026-08-20 | 39.1 | 39.9 | 38.6 | 39.6 | 673,478 | +2.59% |
| 2026-08-19 | 38.8 | 39.9 | 37.7 | 38.6 | 769,322 | -0.52% |
| 2026-08-18 | 38.8 | 41 | 38.5 | 38.8 | 952,579 | -3.48% |
| 2026-08-17 | 40.2 | 42.5 | 40 | 40.2 | 1,697,681 | -2.66% |
| 2026-08-16 | 40.9 | 41.5 | 40.5 | 41.3 | 2,784,684 | +3.25% |
| 2026-08-13 | 40 | 40.5 | 39.5 | 40 | 820,039 | +0.00% |
| 2026-08-12 | 40.9 | 41.4 | 39.5 | 40 | 1,961,605 | -1.23% |
| 2026-08-11 | 40.5 | 42.4 | 40.2 | 40.5 | 2,551,907 | -1.46% |
| 2026-08-10 | 41.1 | 41.5 | 38.6 | 41.1 | 3,064,004 | +6.48% |
| 2026-08-09 | 39.6 | 39.6 | 38.3 | 38.6 | 1,110,519 | -2.53% |
| 2026-08-06 | 39.8 | 40.5 | 39.3 | 39.6 | 2,264,806 | +0.00% |
| 2026-08-04 | 38.7 | 39.8 | 38.5 | 39.6 | 1,285,286 | +2.86% |
| 2026-08-03 | 38.5 | 39.7 | 38.3 | 38.5 | 1,044,313 | -1.28% |
| 2026-08-02 | 39.5 | 40 | 38.7 | 39 | 1,384,426 | -0.76% |
| 2026-07-30 | 40.6 | 40.6 | 38.9 | 39.3 | 1,632,608 | -1.50% |
| 2026-07-29 | 38.1 | 40.9 | 38.1 | 39.9 | 2,615,172 | +4.72% |
| 2026-07-28 | 37.8 | 38.7 | 37.4 | 38.1 | 1,708,647 | +0.79% |
| 2026-07-27 | 38.3 | 39.4 | 37.6 | 37.8 | 1,457,909 | -1.31% |
| 2026-07-26 | 37.6 | 39.2 | 37.3 | 38.3 | 2,031,693 | +3.23% |
| 2026-07-23 | 37.1 | 38.1 | 36.2 | 37.1 | 1,347,873 | +1.37% |
| 2026-07-22 | 37.8 | 38.4 | 36.2 | 36.6 | 1,984,385 | -2.92% |
| 2026-07-21 | 37.7 | 40.3 | 37.2 | 37.7 | 2,515,351 | +0.80% |
| 2026-07-20 | 38.8 | 39.1 | 35.5 | 37.4 | 2,703,180 | -4.35% |
| 2026-07-19 | 42 | 43.4 | 38.8 | 39.1 | 4,828,740 | -8.86% |
| 2026-07-16 | 41.8 | 43.2 | 41.1 | 42.9 | 2,829,619 | +2.88% |
| 2026-07-15 | 42.7 | 43.7 | 41 | 41.7 | 4,150,388 | -2.11% |
| 2026-07-14 | 42.6 | 45.1 | 41.9 | 42.6 | 3,459,728 | -4.91% |
| 2026-07-13 | 42.5 | 45.6 | 39 | 44.8 | 5,109,287 | +7.95% |
| 2026-07-12 | 41 | 41.5 | 40.7 | 41.5 | 4,920,161 | +9.79% |
| 2026-07-09 | 34.6 | 37.8 | 34.6 | 37.8 | 6,111,752 | +9.88% |
| 2026-07-08 | 35 | 35.3 | 34.3 | 34.4 | 773,135 | -1.15% |
| 2026-07-07 | 34.7 | 35.8 | 34.7 | 34.8 | 1,434,949 | +0.00% |
| 2026-07-06 | 34.7 | 35.4 | 34.1 | 34.8 | 786,191 | +1.75% |
| 2026-07-05 | 35.4 | 36 | 34 | 34.2 | 1,699,985 | -2.01% |
| 2026-07-02 | 34.9 | 35.8 | 33.9 | 34.9 | 1,792,422 | +3.25% |
| 2026-06-30 | 33.8 | 34.2 | 33.7 | 33.8 | 509,461 | +0.30% |
| 2026-06-29 | 33.5 | 34.1 | 33.5 | 33.7 | 496,560 | +0.60% |
| 2026-06-28 | 34 | 34.3 | 33.3 | 33.5 | 686,362 | -0.59% |
| 2026-06-25 | 33.3 | 34.4 | 33.3 | 33.7 | 1,152,274 | +1.20% |
| 2026-06-24 | 33.6 | 33.9 | 33.1 | 33.3 | 562,557 | -0.89% |
| 2026-06-23 | 32.7 | 33.8 | 32.7 | 33.6 | 508,580 | +2.75% |
| 2026-06-22 | 33.1 | 33.7 | 32.5 | 32.7 | 653,123 | -1.21% |
| 2026-06-21 | 34.5 | 34.7 | 32.8 | 33.1 | 1,145,629 | -3.50% |
| 2026-06-18 | 34.3 | 35.3 | 34 | 34.3 | 803,987 | -0.29% |
| 2026-06-17 | 34.4 | 35.9 | 34.1 | 34.4 | 1,536,952 | -1.71% |
| 2026-06-16 | 35 | 35.5 | 34.4 | 35 | 1,883,855 | -0.85% |
| 2026-06-15 | 35.3 | 36.7 | 34.3 | 35.3 | 4,829,743 | +3.22% |
| 2026-06-14 | 33.3 | 34.4 | 31.6 | 34.2 | 2,227,812 | +3.32% |
| 2026-06-11 | 33.1 | 34.2 | 32.8 | 33.1 | 2,099,742 | -0.30% |
| 2026-06-10 | 33.9 | 34.1 | 32.8 | 33.2 | 1,672,215 | -1.78% |
| 2026-06-09 | 33.1 | 34.9 | 33 | 33.8 | 3,628,841 | +2.42% |
| 2026-06-08 | 32.8 | 33.2 | 32.2 | 33 | 1,447,104 | +0.00% |
| 2026-06-07 | 32.8 | 34 | 32.5 | 33 | 3,156,492 | +1.85% |
| 2026-06-04 | 31.5 | 32.8 | 31 | 32.4 | 1,706,229 | +2.86% |
| 2026-06-03 | 31.7 | 32.7 | 31.3 | 31.5 | 1,381,688 | -0.63% |
| 2026-06-02 | 31.1 | 31.9 | 31 | 31.7 | 1,061,559 | +3.26% |
| 2026-06-01 | 31.4 | 31.8 | 30.6 | 30.7 | 829,968 | -2.54% |
| 2026-05-24 | 32.4 | 32.4 | 31.3 | 31.5 | 747,525 | -1.56% |
| 2026-05-23 | 32.6 | 32.9 | 31.9 | 32 | 1,416,722 | -0.93% |
| 2026-05-21 | 33.5 | 33.5 | 32.1 | 32.3 | 1,485,377 | -2.42% |
| 2026-05-20 | 33 | 34.4 | 32.6 | 33.1 | 3,148,807 | +0.61% |
| 2026-05-19 | 33.3 | 33.6 | 32.5 | 32.9 | 1,447,817 | +0.61% |
| 2026-05-18 | 32.9 | 34.9 | 31.9 | 32.7 | 8,766,812 | +0.31% |
| 2026-05-14 | 31.7 | 33.9 | 31.6 | 32.6 | 6,730,058 | +3.49% |
| 2026-05-13 | 31.5 | 31.8 | 30 | 31.5 | 4,079,125 | +6.42% |
| 2026-05-12 | 29.6 | 30.2 | 29.3 | 29.6 | 555,186 | -0.34% |
| 2026-05-11 | 29.7 | 30.8 | 29.5 | 29.7 | 1,462,755 | +0.00% |
| 2026-05-10 | 29.5 | 30.5 | 29.4 | 29.7 | 1,545,727 | +2.06% |
| 2026-05-07 | 28.3 | 29.3 | 28.3 | 29.1 | 682,980 | +2.83% |
| 2026-05-06 | 28.5 | 28.8 | 28.1 | 28.3 | 426,801 | -0.70% |
| 2026-05-05 | 28.5 | 29.2 | 28.4 | 28.5 | 524,377 | -1.38% |
| 2026-05-04 | 28.9 | 29.4 | 28.7 | 28.9 | 541,811 | +0.00% |
| 2026-05-03 | 29.2 | 29.8 | 28.8 | 28.9 | 604,917 | -1.70% |
| 2026-04-30 | 29.3 | 29.9 | 29.2 | 29.4 | 691,290 | -0.34% |