DSE : MPETROLEUM
Meghna Petroleum Limited — Price history
Petroleum and Petroleum Products Wholesalers, Except Bulk Stations and Terminals · Bangladesh
Last price 211.5 BDT (At close: Oct 29, 2026) · Market cap 22.89B
Latest research: Meghna Petroleum valuation report: fair value BDT 236–401 (Oct 2026) · Meghna Petroleum: fair value range BDT 236-401, as interest earns 78% of profit and BDT 5.5bn sits in stressed banks
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Meghna Petroleum Limited (MPETROLEUM) closed at 212.8 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 211.4 | 213.6 | 211.2 | 212.8 | 74,481 | +0.61% |
| 2026-10-29 | 208.8 | 212.9 | 208.6 | 211.5 | 29,428 | +1.59% |
| 2026-10-28 | 207.5 | 208.9 | 207.4 | 208.2 | 26,495 | +0.24% |
| 2026-10-27 | 208.3 | 208.8 | 207.5 | 207.7 | 23,110 | -0.24% |
| 2026-10-26 | 208.9 | 208.9 | 208 | 208.2 | 51,770 | -0.19% |
| 2026-10-25 | 208 | 209.8 | 207.1 | 208.6 | 16,553 | -0.14% |
| 2026-10-19 | 208.9 | 209.5 | 206.1 | 208.9 | 19,310 | +1.70% |
| 2026-10-17 | 205 | 206 | 204.9 | 205.4 | 10,821 | +0.24% |
| 2026-10-15 | 204.9 | 205.9 | 204.7 | 204.9 | 9,856 | -0.15% |
| 2026-10-14 | 204.7 | 206 | 204.6 | 205.2 | 25,732 | +0.24% |
| 2026-10-13 | 204.7 | 205.9 | 204.5 | 204.7 | 9,112 | +0.00% |
| 2026-10-12 | 204.7 | 205 | 204.4 | 204.7 | 7,007 | +0.29% |
| 2026-10-11 | 204.6 | 205.7 | 204 | 204.1 | 29,490 | -0.34% |
| 2026-10-08 | 204.8 | 206.4 | 204.3 | 204.8 | 12,835 | -0.19% |
| 2026-10-07 | 204.8 | 205.8 | 204.2 | 205.2 | 9,058 | +0.24% |
| 2026-10-06 | 204.7 | 205.9 | 204 | 204.7 | 22,793 | -0.24% |
| 2026-10-05 | 204 | 205.9 | 203.9 | 205.2 | 12,015 | +0.49% |
| 2026-10-04 | 206.9 | 206.9 | 204 | 204.2 | 26,664 | -1.07% |
| 2026-10-01 | 206 | 207 | 205.2 | 206.4 | 19,238 | +0.00% |
| 2026-09-30 | 206.8 | 207 | 205 | 206.4 | 41,333 | +0.44% |
| 2026-09-29 | 205.4 | 207 | 204.6 | 205.5 | 23,642 | +0.05% |
| 2026-09-28 | 204.7 | 207.1 | 204.7 | 205.4 | 30,551 | +0.29% |
| 2026-09-27 | 205 | 206.9 | 204 | 204.8 | 26,682 | -0.05% |
| 2026-09-24 | 205.5 | 207.2 | 203.8 | 204.9 | 34,560 | +0.00% |
| 2026-09-23 | 204.9 | 206.4 | 204.5 | 204.9 | 36,071 | +0.00% |
| 2026-09-22 | 204.9 | 206.7 | 204.5 | 204.9 | 40,711 | -0.15% |
| 2026-09-21 | 206.3 | 206.3 | 204.5 | 205.2 | 67,421 | -0.53% |
| 2026-09-20 | 206.7 | 206.9 | 204.1 | 206.3 | 37,723 | -0.19% |
| 2026-09-17 | 206.5 | 207 | 205.9 | 206.7 | 11,868 | +0.19% |
| 2026-09-16 | 206.3 | 208 | 206 | 206.3 | 26,430 | -0.24% |
| 2026-09-15 | 205.5 | 208 | 205.5 | 206.8 | 10,511 | +0.78% |
| 2026-09-14 | 205.2 | 206.5 | 205 | 205.2 | 10,389 | -0.24% |
| 2026-09-13 | 206.1 | 206.8 | 205.4 | 205.7 | 26,841 | -0.15% |
| 2026-09-10 | 206 | 208.2 | 206 | 206 | 6,567 | +0.00% |
| 2026-09-09 | 206 | 207 | 205.5 | 206 | 7,710 | +0.10% |
| 2026-09-08 | 205.8 | 208.7 | 205.5 | 205.8 | 9,960 | +0.29% |
| 2026-09-07 | 205.5 | 207.9 | 204.2 | 205.2 | 15,926 | -0.10% |
| 2026-09-06 | 207.5 | 208.5 | 205 | 205.4 | 60,677 | -0.87% |
| 2026-09-03 | 206 | 208.1 | 206 | 207.2 | 9,610 | +0.58% |
| 2026-09-02 | 205.6 | 207.9 | 205.5 | 206 | 25,523 | +0.24% |
| 2026-09-01 | 206 | 207 | 205 | 205.5 | 30,576 | -0.19% |
| 2026-08-31 | 207.9 | 208 | 205.7 | 205.9 | 27,334 | -0.96% |
| 2026-08-30 | 208.8 | 210.8 | 207.6 | 207.9 | 15,702 | -0.43% |
| 2026-08-27 | 209.2 | 211.9 | 208.5 | 208.8 | 20,952 | -0.29% |
| 2026-08-25 | 209.5 | 210.4 | 209 | 209.4 | 22,853 | +0.19% |
| 2026-08-24 | 209 | 210.9 | 208.8 | 209 | 22,288 | -0.76% |
| 2026-08-23 | 211.5 | 212.1 | 210.5 | 210.6 | 11,460 | -0.19% |
| 2026-08-20 | 211 | 211.5 | 210 | 211 | 5,872 | +0.33% |
| 2026-08-19 | 211.4 | 211.4 | 209.6 | 210.3 | 8,880 | -0.52% |
| 2026-08-18 | 211.4 | 212.9 | 211 | 211.4 | 12,682 | -0.14% |
| 2026-08-17 | 213.2 | 213.2 | 211.2 | 211.7 | 9,545 | -0.14% |
| 2026-08-16 | 212.6 | 213.4 | 211.5 | 212 | 21,508 | -0.09% |
| 2026-08-13 | 214 | 214 | 211.4 | 212.2 | 61,010 | -0.61% |
| 2026-08-12 | 215 | 215 | 213.1 | 213.5 | 23,956 | -0.37% |
| 2026-08-11 | 214.3 | 215.6 | 214 | 214.3 | 14,570 | -0.05% |
| 2026-08-10 | 215.3 | 215.9 | 214.1 | 214.4 | 28,681 | -0.42% |
| 2026-08-09 | 216 | 216 | 214.2 | 215.3 | 11,075 | -0.14% |
| 2026-08-06 | 215.6 | 216.5 | 215.3 | 215.6 | 15,194 | +0.23% |
| 2026-08-04 | 214.8 | 215.4 | 214.7 | 215.1 | 11,959 | +0.19% |
| 2026-08-03 | 214.7 | 215.7 | 213.1 | 214.7 | 6,591 | +0.33% |
| 2026-08-02 | 214.9 | 215 | 213.6 | 214 | 17,189 | -0.28% |
| 2026-07-30 | 213.6 | 215.1 | 213.6 | 214.6 | 29,515 | +0.61% |
| 2026-07-29 | 215.9 | 215.9 | 212.7 | 213.3 | 20,065 | -0.79% |
| 2026-07-28 | 215 | 215.8 | 214.3 | 215 | 16,719 | +0.00% |
| 2026-07-27 | 215 | 215.8 | 213.5 | 215 | 16,458 | +0.70% |
| 2026-07-26 | 214 | 214.9 | 213.5 | 213.5 | 14,944 | -0.37% |
| 2026-07-23 | 215.6 | 216 | 214.1 | 214.3 | 14,478 | -0.60% |
| 2026-07-22 | 215.6 | 216.7 | 215.3 | 215.6 | 17,353 | -0.05% |
| 2026-07-21 | 215.7 | 216.4 | 214 | 215.7 | 20,837 | +0.56% |
| 2026-07-20 | 214.5 | 215.1 | 213.3 | 214.5 | 18,230 | -0.46% |
| 2026-07-19 | 215 | 215.8 | 212 | 215.5 | 15,069 | -0.19% |
| 2026-07-16 | 216 | 216.7 | 215.5 | 215.9 | 30,601 | -0.14% |
| 2026-07-15 | 216.8 | 217 | 215.1 | 216.2 | 16,675 | +0.32% |
| 2026-07-14 | 214.7 | 216.2 | 214.7 | 215.5 | 47,773 | +0.00% |
| 2026-07-13 | 215.5 | 216.8 | 213.7 | 215.5 | 58,746 | -0.19% |
| 2026-07-12 | 212.3 | 217 | 212.3 | 215.9 | 22,386 | +1.27% |
| 2026-07-09 | 214.3 | 216.9 | 213 | 213.2 | 59,926 | -0.51% |
| 2026-07-08 | 214.3 | 216.8 | 214 | 214.3 | 18,379 | -0.46% |
| 2026-07-07 | 215.3 | 218 | 215 | 215.3 | 40,295 | +0.00% |
| 2026-07-06 | 215.3 | 216.1 | 215.2 | 215.3 | 22,901 | -0.05% |
| 2026-07-05 | 214.5 | 216.7 | 214 | 215.4 | 26,665 | +0.33% |
| 2026-07-02 | 218 | 219 | 214 | 214.7 | 56,580 | -1.11% |
| 2026-06-30 | 217.1 | 217.5 | 215 | 217.1 | 99,577 | +0.74% |
| 2026-06-29 | 215.5 | 216.2 | 213.6 | 215.5 | 120,827 | +0.65% |
| 2026-06-28 | 211.9 | 214.5 | 211.4 | 214.1 | 72,545 | +1.47% |
| 2026-06-25 | 211 | 211.4 | 210.6 | 211 | 31,598 | +0.14% |
| 2026-06-24 | 210.7 | 211.2 | 209.7 | 210.7 | 33,106 | +0.29% |
| 2026-06-23 | 210.1 | 210.8 | 209 | 210.1 | 43,394 | +0.38% |
| 2026-06-22 | 211.7 | 211.7 | 209.1 | 209.3 | 13,349 | -0.66% |
| 2026-06-21 | 210 | 211.5 | 209.6 | 210.7 | 20,068 | +0.67% |
| 2026-06-18 | 209 | 210 | 208.4 | 209.3 | 10,722 | +0.53% |
| 2026-06-17 | 208.2 | 212.9 | 208 | 208.2 | 15,007 | -0.38% |
| 2026-06-16 | 209 | 211 | 208.6 | 209 | 15,294 | -0.85% |
| 2026-06-15 | 210.5 | 212.1 | 210.4 | 210.8 | 28,890 | +0.19% |
| 2026-06-14 | 210.1 | 211.5 | 209.3 | 210.4 | 20,182 | +0.62% |
| 2026-06-11 | 209.1 | 211.8 | 208.6 | 209.1 | 17,620 | -1.04% |
| 2026-06-10 | 211.9 | 212 | 210.3 | 211.3 | 26,095 | -0.19% |
| 2026-06-09 | 211.7 | 212 | 204.2 | 211.7 | 39,154 | +0.81% |
| 2026-06-08 | 209.9 | 212 | 206.1 | 210 | 31,496 | +0.53% |
| 2026-06-07 | 206.6 | 209.8 | 206 | 208.9 | 23,221 | +1.21% |
| 2026-06-04 | 206.4 | 207.4 | 206 | 206.4 | 15,437 | -0.48% |
| 2026-06-03 | 207.4 | 207.8 | 204.5 | 207.4 | 26,834 | +1.47% |
| 2026-06-02 | 204.4 | 204.9 | 202.5 | 204.4 | 15,612 | +0.79% |
| 2026-06-01 | 202.8 | 203.4 | 201.9 | 202.8 | 18,786 | +0.40% |
| 2026-05-24 | 201.9 | 202.3 | 199.9 | 202 | 13,314 | +0.10% |
| 2026-05-23 | 199.4 | 202.4 | 199.2 | 201.8 | 10,452 | +1.66% |
| 2026-05-21 | 198.5 | 200.3 | 198.1 | 198.5 | 39,148 | -0.40% |
| 2026-05-20 | 199.3 | 200.4 | 198.8 | 199.3 | 19,853 | -0.05% |
| 2026-05-19 | 199.3 | 200 | 198.5 | 199.4 | 7,730 | -0.05% |
| 2026-05-18 | 199.2 | 200.8 | 199.2 | 199.5 | 87,209 | -0.20% |
| 2026-05-17 | 199.9 | 201 | 199.5 | 199.9 | 8,236 | +0.20% |
| 2026-05-14 | 199.1 | 200.5 | 199 | 199.5 | 3,251 | +0.00% |
| 2026-05-13 | 200 | 201 | 199 | 199.5 | 51,610 | -0.20% |
| 2026-05-12 | 199.9 | 201 | 199.6 | 199.9 | 26,687 | -0.55% |
| 2026-05-11 | 201 | 201.6 | 199.9 | 201 | 31,038 | -0.45% |
| 2026-05-10 | 201.5 | 202.3 | 200.6 | 201.9 | 8,141 | +0.40% |
| 2026-05-07 | 201.3 | 202.4 | 200 | 201.1 | 28,255 | -0.10% |
| 2026-05-06 | 201.3 | 202 | 200.7 | 201.3 | 12,228 | -0.25% |
| 2026-05-05 | 201.5 | 202 | 200.5 | 201.8 | 19,751 | +0.05% |
| 2026-05-04 | 201.7 | 202 | 200.8 | 201.7 | 17,449 | +0.65% |