📋 MEGCONMILK Meghna Condensed Milk Industries Ltd.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-11.17%
37.60 → 33.40 (-4.20 tk)
Highest
42.60
2 Jul 2026
Lowest
29.60
15 Sep 2026
Up and down days
25 / 34
5 unchanged · 64 sessions
📊 Against the rest of the market
MEGCONMILK -11.17%
DSEX index -1.12%
Food & Allied (21 companies) -0.94%
Ahead of the index by -10.05%
🎢 How rough the ride was
Deepest fall from a peak -25.97% 2 Jul 2026 → 14 Sep 2026
Swing, yearly basis 59.2%
Best single day +10.00% 25 Aug 2026
Worst single day -8.85% 13 Sep 2026
Longest run of rises 4 days
Longest run of falls 4 days
💰 How much was traded
Shares traded, total 8,792,364
Average per day 137,381
Money traded, total 325.1 mn tk
Number of trades 23,645
Busiest day 470,470 25 Aug 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (1)
6 Sep 2026 মেঘনা কনডেন্সড মিল্কের শেয়ার নিয়ে ডিএসইর নতুন ঘোষণা neutral
🔔 Signals that fired (2)
3 Sep 2026 · trend break sell 34.40
31 Aug 2026 · trend break sell 35.20
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 34.40 34.80 33.10 33.40 -2.91% 41,567 124 1.41
20 Sep 2026 33.60 34.50 33.20 34.40 +2.38% 64,163 246 2.19
17 Sep 2026 33.00 34.40 32.20 33.60 +1.82% 105,417 263 3.55
16 Sep 2026 30.50 33.50 30.50 33.00 +8.20% 149,049 337 4.87
15 Sep 2026 30.50 32.40 29.60 30.50 0.00% 68,342 245 2.11
14 Sep 2026 31.90 32.70 30.30 30.50 -1.29% 46,110 156 1.44
13 Sep 2026 33.60 33.90 30.90 30.90 -8.85% 48,895 246 1.59
10 Sep 2026 34.50 35.00 33.50 33.90 -1.74% 70,298 165 2.37
9 Sep 2026 34.40 34.90 34.00 34.50 +0.29% 15,458 80 0.53
8 Sep 2026 34.50 36.20 34.30 34.40 -1.43% 97,604 329 3.42
7 Sep 2026 33.70 35.60 33.80 34.90 +2.05% 72,955 169 2.51
6 Sep 2026 34.60 35.10 33.60 34.20 -0.58% 82,504 216 2.82
3 Sep 2026 37.00 38.70 34.30 34.40 -7.03% 178,098 561 6.46
2 Sep 2026 34.10 37.30 34.70 37.00 +8.50% 121,858 394 4.45
1 Sep 2026 35.20 35.70 33.60 34.10 -3.13% 178,268 669 6.14
31 Aug 2026 36.70 36.80 34.80 35.20 -5.12% 114,107 384 4.06
30 Aug 2026 38.30 38.80 36.50 37.10 -2.11% 83,165 259 3.09
27 Aug 2026 38.50 40.50 37.90 37.90 -1.56% 396,008 1,014 15.61
25 Aug 2026 35.00 38.50 35.10 38.50 +10.00% 470,470 969 17.50
24 Aug 2026 33.60 35.30 33.70 35.00 +4.17% 142,424 456 4.95
23 Aug 2026 34.40 34.80 33.50 33.60 -1.47% 39,772 137 1.34
20 Aug 2026 33.90 34.70 33.90 34.10 +0.59% 20,425 141 0.70
19 Aug 2026 33.90 34.80 33.70 33.90 0.00% 24,038 138 0.82
18 Aug 2026 34.70 34.80 33.60 33.90 -0.29% 36,833 105 1.26
17 Aug 2026 35.00 36.10 33.80 34.00 -2.02% 105,529 251 3.71
16 Aug 2026 33.30 34.90 33.30 34.70 +4.20% 88,057 233 3.03
13 Aug 2026 33.70 33.80 33.00 33.30 -1.19% 41,104 131 1.37
12 Aug 2026 34.20 34.20 33.00 33.70 +1.20% 32,186 127 1.08
11 Aug 2026 32.80 33.60 32.50 33.30 +1.83% 37,719 152 1.25
10 Aug 2026 34.00 34.50 32.30 32.70 -1.51% 150,099 289 4.98
9 Aug 2026 34.70 34.70 33.00 33.20 -2.64% 116,521 376 3.88
6 Aug 2026 35.50 35.50 34.00 34.10 -1.16% 85,067 185 2.92
4 Aug 2026 35.00 35.00 34.20 34.50 0.00% 85,123 209 2.95
3 Aug 2026 35.70 35.70 34.00 34.50 -3.36% 220,261 452 7.61
2 Aug 2026 36.70 37.50 34.70 35.70 -0.56% 112,701 298 4.08
30 Jul 2026 36.70 37.50 33.00 35.90 -0.28% 170,182 335 5.94
29 Jul 2026 36.80 37.30 35.90 36.00 -1.10% 132,380 318 4.81
28 Jul 2026 36.80 37.60 36.00 36.40 0.00% 289,391 546 10.56
27 Jul 2026 38.30 38.30 36.00 36.40 +0.28% 143,990 260 5.26
26 Jul 2026 37.50 38.70 36.00 36.30 -3.97% 155,917 353 5.73
23 Jul 2026 39.50 40.20 37.00 37.80 -4.55% 109,113 252 4.20
22 Jul 2026 41.00 41.00 39.30 39.60 -0.25% 242,248 611 9.72
21 Jul 2026 39.80 41.20 39.30 39.70 +1.79% 237,444 648 9.53
20 Jul 2026 38.20 39.20 37.90 39.00 +2.63% 127,421 436 4.94
19 Jul 2026 37.70 38.30 36.90 38.00 +4.11% 122,924 406 4.67
16 Jul 2026 37.00 37.90 36.00 36.50 +1.39% 275,524 481 10.07
15 Jul 2026 37.00 37.60 35.90 36.00 -2.17% 158,520 435 5.76
14 Jul 2026 38.70 39.00 35.90 36.80 -2.90% 279,530 617 10.37
13 Jul 2026 38.70 38.70 37.70 37.90 +4.99% 85,005 342 3.24
12 Jul 2026 39.10 39.10 35.40 36.10 -7.67% 270,690 742 9.86
9 Jul 2026 40.10 41.40 38.70 39.10 -2.01% 136,641 515 5.44
8 Jul 2026 40.90 41.90 39.40 39.90 -0.75% 177,407 514 7.25
7 Jul 2026 40.80 41.40 39.90 40.20 +0.75% 158,802 377 6.42
6 Jul 2026 40.90 42.00 39.20 39.90 -2.44% 127,487 341 5.14
5 Jul 2026 41.40 42.00 40.60 40.90 -0.73% 174,547 303 7.22
2 Jul 2026 41.10 42.60 40.00 41.20 +0.24% 231,994 625 9.61
30 Jun 2026 39.60 41.60 38.60 41.10 +7.59% 253,408 694 10.23
29 Jun 2026 39.00 40.50 38.00 38.20 +0.79% 127,444 421 5.00
28 Jun 2026 38.60 40.00 37.10 37.90 -3.56% 145,018 473 5.55
25 Jun 2026 38.80 40.50 38.80 39.30 +2.34% 174,606 667 6.92
24 Jun 2026 36.30 39.30 36.00 38.40 +7.26% 164,555 448 6.29
23 Jun 2026 35.00 36.20 34.10 35.80 +2.87% 103,100 347 3.64
22 Jun 2026 35.00 36.30 34.30 34.80 0.00% 65,839 210 2.31
21 Jun 2026 37.10 37.40 34.00 34.80 -7.45% 209,042 422 7.35

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.