DSE : MEGHNAPET
Meghna PET Industries Limited — Price history
Food and Kindred Products · Bangladesh
Last price 70.1 BDT (At close: Oct 29, 2026) · Market cap 841.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Meghna PET Industries Limited (MEGHNAPET) closed at 70.1 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 | 68.9 | 70.6 | 66.5 | 70.1 | 48,731 | +5.89% |
| 2026-10-28 | 68 | 68 | 65.2 | 66.2 | 13,928 | +1.38% |
| 2026-10-27 | 68.7 | 70 | 65 | 65.3 | 15,516 | -4.95% |
| 2026-10-26 | 66.7 | 70 | 66.5 | 68.7 | 7,907 | +0.29% |
| 2026-10-25 | 69.2 | 71.8 | 65.1 | 68.5 | 7,826 | +0.29% |
| 2026-10-19 | 65.4 | 74 | 65.4 | 68.3 | 14,050 | -2.01% |
| 2026-10-17 | 74 | 74.6 | 68.5 | 69.7 | 29,347 | -4.39% |
| 2026-10-15 | 74.9 | 74.9 | 71.6 | 72.9 | 31,628 | -1.22% |
| 2026-10-14 | 72 | 74.5 | 72 | 73.8 | 38,214 | +2.93% |
| 2026-10-13 | 72.6 | 75.5 | 70 | 71.7 | 20,713 | -1.24% |
| 2026-10-12 | 74 | 75.4 | 72.1 | 72.6 | 9,848 | -1.36% |
| 2026-10-11 | 70.6 | 76.4 | 70.6 | 73.6 | 26,625 | -1.60% |
| 2026-10-08 | 75.1 | 76.5 | 72 | 74.8 | 51,443 | +1.77% |
| 2026-10-07 | 76.5 | 76.5 | 73 | 73.5 | 39,062 | -0.81% |
| 2026-10-06 | 73.3 | 76.8 | 73.3 | 74.1 | 63,841 | +0.14% |
| 2026-10-05 | 74 | 76.8 | 73.5 | 74 | 23,156 | +0.54% |
| 2026-10-04 | 78.6 | 78.6 | 73.5 | 73.6 | 45,125 | -2.77% |
| 2026-10-01 | 75 | 78.6 | 74.7 | 75.7 | 42,886 | -0.53% |
| 2026-09-30 | 82 | 82 | 74.7 | 76.1 | 687,363 | -3.79% |
| 2026-09-29 | 78 | 80 | 76.1 | 79.1 | 69,389 | +3.13% |
| 2026-09-28 | 79.4 | 79.5 | 76 | 76.7 | 35,080 | +0.13% |
| 2026-09-27 | 75.9 | 79.9 | 74.9 | 76.6 | 36,415 | -1.67% |
| 2026-09-24 | 77.9 | 84.8 | 76.3 | 77.9 | 301,106 | -4.18% |
| 2026-09-23 | 81.3 | 82.5 | 79 | 81.3 | 134,303 | +0.62% |
| 2026-09-22 | 80.8 | 81.4 | 75.8 | 80.8 | 90,834 | +5.21% |
| 2026-09-21 | 78.7 | 81.5 | 75.8 | 76.8 | 42,496 | -3.15% |
| 2026-09-20 | 71.1 | 79.9 | 71.1 | 79.3 | 95,971 | +8.33% |
| 2026-09-17 | 72 | 74.2 | 70 | 73.2 | 245,871 | +3.10% |
| 2026-09-16 | 66.4 | 71.2 | 65.1 | 71 | 94,096 | +9.57% |
| 2026-09-15 | 64.8 | 65.3 | 61.2 | 64.8 | 47,539 | +9.09% |
| 2026-09-14 | 62 | 62 | 57.2 | 59.4 | 105,045 | +1.02% |
| 2026-09-13 | 64.9 | 64.9 | 58 | 58.8 | 27,244 | -6.52% |
| 2026-09-10 | 63.2 | 66.7 | 61.5 | 62.9 | 34,662 | -2.48% |
| 2026-09-09 | 67.5 | 67.5 | 64 | 64.5 | 6,482 | -1.83% |
| 2026-09-08 | 65.9 | 68.5 | 65.3 | 65.7 | 49,947 | +3.63% |
| 2026-09-07 | 62 | 67 | 61 | 63.4 | 51,004 | -3.21% |
| 2026-09-06 | 71.8 | 71.8 | 64.7 | 65.5 | 80,370 | -8.77% |
| 2026-09-03 | 79.8 | 79.8 | 71 | 71.8 | 204,156 | -8.88% |
| 2026-09-02 | 81 | 81 | 77 | 78.8 | 113,440 | +0.13% |
| 2026-09-01 | 78.7 | 82 | 77 | 78.7 | 56,288 | +0.00% |
| 2026-08-31 | 78.7 | 82.9 | 76.1 | 78.7 | 34,324 | -0.38% |
| 2026-08-30 | 81.9 | 81.9 | 77.4 | 79 | 54,059 | -1.25% |
| 2026-08-27 | 83.2 | 85.9 | 78.9 | 80 | 88,211 | -5.44% |
| 2026-08-25 | 82.2 | 85.5 | 82 | 84.6 | 105,846 | +0.36% |
| 2026-08-24 | 84.3 | 86.2 | 81.5 | 84.3 | 68,833 | -0.94% |
| 2026-08-23 | 85 | 86 | 82 | 85.1 | 111,337 | +1.43% |
| 2026-08-20 | 83.9 | 84.9 | 82.8 | 83.9 | 75,118 | +1.33% |
| 2026-08-19 | 82.8 | 83.9 | 79.8 | 82.8 | 55,013 | +1.85% |
| 2026-08-18 | 84.9 | 84.9 | 80.9 | 81.3 | 57,378 | -1.93% |
| 2026-08-17 | 82.9 | 86 | 81 | 82.9 | 64,062 | +0.12% |
| 2026-08-16 | 83.7 | 83.8 | 81.8 | 82.8 | 29,293 | +0.85% |
| 2026-08-13 | 81.9 | 84 | 80.6 | 82.1 | 38,972 | +0.24% |
| 2026-08-12 | 81.9 | 82.5 | 79.3 | 81.9 | 43,202 | +1.99% |
| 2026-08-11 | 80.3 | 80.7 | 77 | 80.3 | 45,885 | +3.61% |
| 2026-08-10 | 81 | 81 | 75.2 | 77.5 | 132,551 | -2.76% |
| 2026-08-09 | 81.2 | 81.3 | 77.9 | 79.7 | 103,260 | -1.73% |
| 2026-08-06 | 82.1 | 84.2 | 80 | 81.1 | 67,108 | -2.52% |
| 2026-08-04 | 83.2 | 84.7 | 80 | 83.2 | 86,804 | +0.12% |
| 2026-08-03 | 87.4 | 87.4 | 80 | 83.1 | 104,980 | -2.69% |
| 2026-08-02 | 85.9 | 88 | 83.7 | 85.4 | 68,433 | +0.23% |
| 2026-07-30 | 87.2 | 90.9 | 81.8 | 85.2 | 173,143 | -1.27% |
| 2026-07-29 | 86.3 | 88.8 | 85.1 | 86.3 | 64,935 | +0.47% |
| 2026-07-28 | 90 | 93 | 85 | 85.9 | 193,436 | -2.83% |
| 2026-07-27 | 85.1 | 91.7 | 85 | 88.4 | 95,570 | -1.23% |
| 2026-07-26 | 96 | 96.4 | 87.1 | 89.5 | 137,395 | -7.45% |
| 2026-07-23 | 96.7 | 101.8 | 95 | 96.7 | 185,582 | -3.40% |
| 2026-07-22 | 100.1 | 101.9 | 97.1 | 100.1 | 187,242 | +1.73% |
| 2026-07-21 | 98.4 | 99.8 | 89 | 98.4 | 198,772 | +3.25% |
| 2026-07-20 | 95 | 98 | 92.5 | 95.3 | 293,657 | +1.82% |
| 2026-07-19 | 89.1 | 95 | 89.1 | 93.6 | 220,378 | +6.00% |
| 2026-07-16 | 88.3 | 90 | 84.1 | 88.3 | 297,471 | +4.99% |
| 2026-07-15 | 85 | 85.5 | 82.2 | 84.1 | 263,470 | +0.36% |
| 2026-07-14 | 83.9 | 87.8 | 82.4 | 83.8 | 187,022 | -0.59% |
| 2026-07-13 | 83.2 | 85.4 | 82.2 | 84.3 | 151,776 | +2.18% |
| 2026-07-12 | 86 | 86 | 80.7 | 82.5 | 283,993 | -7.92% |
| 2026-07-09 | 89.2 | 93 | 86.8 | 89.6 | 78,967 | +0.45% |
| 2026-07-08 | 87.1 | 90.5 | 87 | 89.2 | 193,335 | +2.41% |
| 2026-07-07 | 87.1 | 87.6 | 82.4 | 87.1 | 259,065 | +1.75% |
| 2026-07-06 | 85.6 | 86.3 | 82.7 | 85.6 | 171,405 | +1.66% |
| 2026-07-05 | 83.7 | 85.9 | 82.3 | 84.2 | 330,208 | +3.31% |
| 2026-07-02 | 81.5 | 84.4 | 79.7 | 81.5 | 339,268 | +1.12% |
| 2026-06-30 | 79 | 82.5 | 77.4 | 80.6 | 248,028 | +5.50% |
| 2026-06-29 | 68.5 | 80.2 | 68.5 | 76.4 | 145,428 | +4.37% |
| 2026-06-28 | 71.4 | 74.5 | 69.1 | 73.2 | 104,498 | +5.93% |
| 2026-06-25 | 68.2 | 72.3 | 68.2 | 69.1 | 112,263 | +1.62% |
| 2026-06-24 | 70.7 | 70.9 | 67.4 | 68 | 61,184 | -0.44% |
| 2026-06-23 | 69.3 | 69.3 | 63.8 | 68.3 | 48,028 | +4.59% |
| 2026-06-22 | 69 | 69 | 62 | 65.3 | 140,548 | -1.95% |
| 2026-06-21 | 71.8 | 73.1 | 66.6 | 66.6 | 301,276 | -9.88% |
| 2026-06-18 | 75.9 | 77 | 71.2 | 73.9 | 150,774 | -5.13% |
| 2026-06-17 | 77.9 | 81.9 | 75 | 77.9 | 289,756 | +0.39% |
| 2026-06-16 | 77.6 | 80.8 | 74.1 | 77.6 | 110,117 | -0.26% |
| 2026-06-15 | 77.8 | 80 | 72.7 | 77.8 | 329,580 | +3.32% |
| 2026-06-14 | 73.5 | 78 | 73.2 | 75.3 | 378,861 | -7.38% |
| 2026-06-11 | 89.9 | 90.7 | 78.3 | 81.3 | 437,088 | -6.55% |
| 2026-06-10 | 82.6 | 87.8 | 79.8 | 87 | 400,422 | +8.89% |
| 2026-06-09 | 84 | 84 | 76 | 79.9 | 254,367 | -0.87% |
| 2026-06-08 | 73.8 | 84.3 | 73.8 | 80.6 | 551,767 | -1.59% |
| 2026-06-07 | 88.3 | 89.1 | 81.9 | 81.9 | 307,345 | -9.90% |
| 2026-06-04 | 93 | 98 | 87.1 | 90.9 | 286,449 | -0.22% |
| 2026-06-03 | 84.9 | 91.1 | 84.9 | 91.1 | 226,571 | +9.89% |
| 2026-06-02 | 78 | 82.9 | 77.1 | 82.9 | 344,607 | +9.95% |
| 2026-06-01 | 75.4 | 75.4 | 68 | 75.4 | 395,482 | +9.91% |
| 2026-05-24 | 71 | 71 | 66 | 68.6 | 200,597 | -2.70% |
| 2026-05-23 | 68 | 72.2 | 67.5 | 70.5 | 475,280 | +5.70% |
| 2026-05-21 | 62 | 67.2 | 62 | 66.7 | 829,057 | +8.63% |
| 2026-05-20 | 61.4 | 62.3 | 57 | 61.4 | 317,798 | +7.72% |
| 2026-05-19 | 57 | 60.4 | 57 | 57 | 114,080 | -3.06% |
| 2026-05-18 | 58.8 | 61.8 | 57.9 | 58.8 | 359,051 | +1.55% |
| 2026-05-17 | 53.8 | 58.8 | 53.8 | 57.9 | 407,561 | +7.82% |
| 2026-05-14 | 51.3 | 54.8 | 50.7 | 53.7 | 343,874 | +5.50% |
| 2026-05-13 | 49.9 | 51.9 | 49.5 | 50.9 | 217,161 | +2.00% |
| 2026-05-12 | 55 | 56.4 | 49.2 | 49.9 | 325,296 | -6.20% |
| 2026-05-11 | 53.2 | 53.2 | 50 | 53.2 | 1,141,512 | +9.92% |
| 2026-05-10 | 45.5 | 48.4 | 45 | 48.4 | 360,983 | +10.00% |
| 2026-05-07 | 42.7 | 44.5 | 42.7 | 44 | 75,550 | +3.04% |
| 2026-05-06 | 42.7 | 43.6 | 40.6 | 42.7 | 242,636 | +3.39% |
| 2026-05-05 | 43 | 43 | 41.1 | 41.3 | 83,065 | -1.43% |
| 2026-05-04 | 41.8 | 42.1 | 40.7 | 41.9 | 212,155 | +1.21% |
| 2026-05-03 | 42.8 | 43 | 40.6 | 41.4 | 125,481 | -1.66% |