DSE : MEGHNALIFE
Meghna Life Insurance PLC — Price history
Life Insurance · Bangladesh
Last price 48.9 BDT (At close: Oct 29, 2026) · Market cap 2.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Meghna Life Insurance PLC (MEGHNALIFE) closed at 48.9 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 | 48.7 | 49.6 | 48 | 48.9 | 52,477 | +0.41% |
| 2026-10-28 | 48.2 | 49 | 47.6 | 48.7 | 21,173 | +3.18% |
| 2026-10-27 | 48 | 49.8 | 46.6 | 47.2 | 32,139 | -1.67% |
| 2026-10-26 | 49.1 | 49.1 | 47.9 | 48 | 42,712 | -2.04% |
| 2026-10-25 | 49.9 | 49.9 | 48.9 | 49 | 13,281 | -1.61% |
| 2026-10-19 | 49 | 50.3 | 49 | 49.8 | 61,489 | +1.43% |
| 2026-10-17 | 49.8 | 49.8 | 48.8 | 49.1 | 18,971 | -1.41% |
| 2026-10-15 | 49.5 | 50.6 | 48.5 | 49.8 | 73,947 | +0.00% |
| 2026-10-14 | 50.4 | 50.4 | 48.8 | 49.8 | 51,505 | +0.81% |
| 2026-10-13 | 50.8 | 50.8 | 48.8 | 49.4 | 14,017 | +0.82% |
| 2026-10-12 | 50.3 | 50.3 | 48.7 | 49 | 48,238 | -2.20% |
| 2026-10-11 | 51.7 | 52 | 50 | 50.1 | 41,260 | -2.15% |
| 2026-10-08 | 51.2 | 51.8 | 50.9 | 51.2 | 20,177 | +0.20% |
| 2026-10-07 | 51.1 | 52.3 | 50.9 | 51.1 | 69,059 | -0.39% |
| 2026-10-06 | 51.3 | 51.7 | 50.2 | 51.3 | 60,519 | +1.79% |
| 2026-10-05 | 51.4 | 51.4 | 50.2 | 50.4 | 37,040 | -0.79% |
| 2026-10-04 | 53 | 53 | 50.3 | 50.8 | 52,608 | -0.97% |
| 2026-10-01 | 51.7 | 52.6 | 51 | 51.3 | 96,807 | -1.54% |
| 2026-09-30 | 52.3 | 52.4 | 51.6 | 52.1 | 95,999 | +0.39% |
| 2026-09-29 | 52.7 | 53.1 | 51.8 | 51.9 | 54,703 | -0.57% |
| 2026-09-28 | 52 | 52.7 | 51 | 52.2 | 164,953 | +0.97% |
| 2026-09-27 | 53 | 53.2 | 51.6 | 51.7 | 66,419 | -2.64% |
| 2026-09-24 | 53.1 | 54.7 | 52.5 | 53.1 | 141,141 | +2.51% |
| 2026-09-23 | 51.8 | 52.1 | 51 | 51.8 | 193,662 | +1.97% |
| 2026-09-22 | 50.8 | 52 | 50.6 | 50.8 | 120,213 | -1.36% |
| 2026-09-21 | 54.7 | 54.7 | 51.5 | 51.5 | 30,002 | -1.15% |
| 2026-09-20 | 52.9 | 52.9 | 51 | 52.1 | 56,616 | +1.36% |
| 2026-09-17 | 53 | 53 | 50.3 | 51.4 | 19,581 | +0.98% |
| 2026-09-16 | 53.1 | 53.1 | 50.1 | 50.9 | 33,144 | -0.39% |
| 2026-09-15 | 53.1 | 53.1 | 48 | 51.1 | 35,163 | +5.58% |
| 2026-09-14 | 48.4 | 53.9 | 48 | 48.4 | 55,233 | -5.47% |
| 2026-09-13 | 53.8 | 53.8 | 51 | 51.2 | 42,741 | -2.85% |
| 2026-09-10 | 54.7 | 54.7 | 52.2 | 52.7 | 17,073 | -1.13% |
| 2026-09-09 | 53.9 | 54.6 | 53.1 | 53.3 | 6,234 | +0.19% |
| 2026-09-08 | 54.9 | 55.5 | 53 | 53.2 | 52,783 | -0.75% |
| 2026-09-07 | 53.6 | 55.5 | 52 | 53.6 | 57,800 | -0.19% |
| 2026-09-06 | 56.5 | 56.5 | 53.2 | 53.7 | 51,395 | -3.76% |
| 2026-09-03 | 55.8 | 56.8 | 55.6 | 55.8 | 40,730 | +0.54% |
| 2026-09-02 | 55.5 | 56.2 | 54.9 | 55.5 | 71,853 | +0.36% |
| 2026-09-01 | 56.6 | 56.6 | 54.8 | 55.3 | 26,537 | +1.28% |
| 2026-08-31 | 55.6 | 55.6 | 54.4 | 54.6 | 43,554 | -1.44% |
| 2026-08-30 | 55 | 56.9 | 54.5 | 55.4 | 39,382 | +0.73% |
| 2026-08-27 | 55 | 55.7 | 54.4 | 55 | 46,408 | +1.48% |
| 2026-08-25 | 54.2 | 55.4 | 54 | 54.2 | 24,086 | -0.73% |
| 2026-08-24 | 54.6 | 57.8 | 54.5 | 54.6 | 36,749 | -0.91% |
| 2026-08-23 | 57 | 57 | 54.7 | 55.1 | 74,350 | -2.13% |
| 2026-08-20 | 56.9 | 57 | 55.6 | 56.3 | 50,803 | +0.54% |
| 2026-08-19 | 56 | 57.9 | 54.9 | 56 | 122,388 | -1.58% |
| 2026-08-18 | 56.9 | 60.2 | 53.4 | 56.9 | 293,754 | -3.40% |
| 2026-08-17 | 59 | 61 | 58.8 | 58.9 | 163,569 | +1.03% |
| 2026-08-16 | 60.6 | 60.6 | 58.2 | 58.3 | 310,980 | -2.83% |
| 2026-08-13 | 61.5 | 61.5 | 59.7 | 60 | 129,534 | -0.99% |
| 2026-08-12 | 60.6 | 62 | 60.4 | 60.6 | 192,313 | -2.57% |
| 2026-08-11 | 62.2 | 63.3 | 62 | 62.2 | 117,805 | +0.16% |
| 2026-08-10 | 62 | 62.9 | 61.7 | 62.1 | 70,637 | +0.65% |
| 2026-08-09 | 62.8 | 63 | 61 | 61.7 | 88,667 | -1.75% |
| 2026-08-06 | 62.8 | 63.9 | 61.9 | 62.8 | 347,371 | +1.95% |
| 2026-08-04 | 61.6 | 62 | 60.1 | 61.6 | 181,643 | +2.33% |
| 2026-08-03 | 60.8 | 60.8 | 59.4 | 60.2 | 121,850 | +0.17% |
| 2026-08-02 | 61.4 | 61.4 | 59.5 | 60.1 | 120,287 | -1.15% |
| 2026-07-30 | 61.6 | 61.6 | 60.5 | 60.8 | 77,249 | -1.30% |
| 2026-07-29 | 61.6 | 61.8 | 60.2 | 61.6 | 142,420 | +1.65% |
| 2026-07-28 | 60.6 | 60.8 | 59.3 | 60.6 | 156,143 | +1.68% |
| 2026-07-27 | 59.6 | 60.9 | 58 | 59.6 | 73,220 | -0.67% |
| 2026-07-26 | 61 | 61 | 58.9 | 60 | 167,714 | -1.64% |
| 2026-07-22 | 63 | 63 | 61.9 | 62.5 | 335,224 | +0.00% |
| 2026-07-21 | 63.3 | 63.4 | 62.4 | 62.5 | 159,590 | +0.81% |
| 2026-07-20 | 62.6 | 63 | 61.4 | 62 | 221,091 | -2.21% |
| 2026-07-19 | 65.4 | 65.4 | 63.2 | 63.4 | 173,247 | -1.09% |
| 2026-07-16 | 65.1 | 65.3 | 63.8 | 64.1 | 400,416 | -2.58% |
| 2026-07-15 | 66.6 | 67 | 65.5 | 65.8 | 350,156 | -1.50% |
| 2026-07-14 | 67.5 | 67.5 | 65.6 | 66.8 | 716,835 | -0.30% |
| 2026-07-13 | 66.6 | 67.4 | 65.3 | 67 | 669,487 | +0.75% |
| 2026-07-12 | 63.9 | 67.5 | 63.5 | 66.5 | 1,509,083 | +5.56% |
| 2026-07-09 | 62 | 63.2 | 61.6 | 63 | 326,839 | +0.80% |
| 2026-07-08 | 62.9 | 63 | 62.2 | 62.5 | 155,560 | -0.32% |
| 2026-07-07 | 62.2 | 63.1 | 61.4 | 62.7 | 376,770 | +1.46% |
| 2026-07-06 | 62.5 | 62.6 | 61.5 | 61.8 | 336,365 | -1.75% |
| 2026-07-05 | 62.4 | 63.4 | 62.2 | 62.9 | 426,367 | +1.94% |
| 2026-07-02 | 61 | 62 | 60.5 | 61.7 | 318,386 | +1.48% |
| 2026-06-30 | 60.4 | 61.5 | 59.7 | 60.8 | 213,301 | +2.18% |
| 2026-06-29 | 61.7 | 61.7 | 59.2 | 59.5 | 280,676 | -2.30% |
| 2026-06-28 | 61.7 | 61.8 | 60.5 | 60.9 | 129,593 | -1.14% |
| 2026-06-25 | 61.7 | 62 | 61 | 61.6 | 203,361 | +0.98% |
| 2026-06-24 | 59.2 | 61.4 | 59.2 | 61 | 443,752 | +3.04% |
| 2026-06-23 | 59.5 | 62.4 | 58.3 | 59.2 | 125,952 | +1.72% |
| 2026-06-22 | 58.5 | 60 | 57.4 | 58.2 | 215,728 | -0.51% |
| 2026-06-21 | 60.7 | 61.1 | 58.1 | 58.5 | 182,588 | -3.62% |
| 2026-06-18 | 61.5 | 61.5 | 60 | 60.7 | 220,334 | +0.33% |
| 2026-06-17 | 61.7 | 62.1 | 60.2 | 60.5 | 158,433 | -1.14% |
| 2026-06-16 | 62.5 | 62.8 | 61 | 61.2 | 207,504 | -2.08% |
| 2026-06-15 | 64.4 | 65 | 62 | 62.5 | 424,045 | -3.25% |
| 2026-06-14 | 64.3 | 65 | 63.7 | 64.6 | 455,189 | +2.22% |
| 2026-06-11 | 60.9 | 64.5 | 60.3 | 63.2 | 621,738 | +3.78% |
| 2026-06-10 | 61.6 | 62 | 60 | 60.9 | 268,177 | -0.81% |
| 2026-06-09 | 58.6 | 62.7 | 58.6 | 61.4 | 518,877 | +3.02% |
| 2026-06-08 | 59 | 60.5 | 58.4 | 59.6 | 207,617 | -0.67% |
| 2026-06-07 | 60.6 | 62 | 59.7 | 60 | 726,448 | +0.84% |
| 2026-06-04 | 57.8 | 60 | 57 | 59.5 | 490,391 | +3.12% |
| 2026-06-03 | 57.3 | 58 | 57 | 57.7 | 273,044 | +1.58% |
| 2026-06-02 | 57.4 | 57.4 | 56.1 | 56.8 | 151,537 | -0.35% |
| 2026-06-01 | 56 | 57.3 | 56 | 57 | 317,871 | +2.52% |
| 2026-05-24 | 56.1 | 56.5 | 55.1 | 55.6 | 92,053 | -0.89% |
| 2026-05-23 | 55.2 | 56.5 | 55.2 | 56.1 | 245,870 | +2.37% |
| 2026-05-21 | 54.2 | 55.6 | 54.2 | 54.8 | 108,342 | +1.11% |
| 2026-05-20 | 54.8 | 54.8 | 53.7 | 54.2 | 76,815 | +0.37% |
| 2026-05-19 | 54.4 | 54.4 | 53.5 | 54 | 85,738 | -0.37% |
| 2026-05-18 | 54.7 | 55 | 53.7 | 54.2 | 78,495 | -0.55% |
| 2026-05-17 | 55.5 | 55.7 | 54.4 | 54.5 | 168,267 | -1.45% |
| 2026-05-14 | 54.3 | 56 | 54.2 | 55.3 | 251,854 | +2.22% |
| 2026-05-13 | 54.5 | 55.7 | 53.9 | 54.1 | 104,746 | +0.37% |
| 2026-05-12 | 55.5 | 55.5 | 53.7 | 53.9 | 123,601 | -0.19% |
| 2026-05-11 | 54.8 | 54.8 | 53.6 | 54 | 83,400 | +0.56% |
| 2026-05-10 | 54.1 | 54.7 | 53.6 | 53.7 | 95,506 | -0.74% |
| 2026-05-07 | 55.4 | 55.4 | 53.5 | 54.1 | 188,039 | -0.18% |
| 2026-05-06 | 55.8 | 55.9 | 53.5 | 54.2 | 191,926 | -2.87% |
| 2026-05-05 | 56.6 | 57 | 55.6 | 55.8 | 148,616 | -1.06% |
| 2026-05-04 | 56.1 | 56.9 | 55.8 | 56.4 | 181,028 | +0.89% |
| 2026-05-03 | 56 | 56.8 | 55.8 | 55.9 | 122,798 | -0.71% |
| 2026-04-30 | 57 | 57.2 | 56.1 | 56.3 | 197,370 | -1.57% |