Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh · Delayed Price · Currency is BDT 22.40
+0.80 (3.70%)
At close: Sep 3, 2025
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.80 | 22.90 | 21.80 | 22.40 | 22.40 | 3.70% | 13,306,590 |
| Sep 2, 2025 | 21.20 | 21.70 | 21.10 | 21.60 | 21.60 | 1.89% | 7,865,318 |
| Sep 1, 2025 | 21.30 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | 4,341,570 |
| Aug 31, 2025 | 21.20 | 21.50 | 21.00 | 21.30 | 21.30 | 0.95% | 7,231,443 |
| Aug 28, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 1.93% | 3,946,960 |
| Aug 27, 2025 | 20.80 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 2,342,728 |
| Aug 26, 2025 | 21.10 | 21.30 | 20.80 | 20.80 | 20.80 | -0.48% | 5,021,705 |
| Aug 25, 2025 | 20.60 | 21.10 | 20.60 | 20.90 | 20.90 | 1.95% | 4,327,096 |
| Aug 24, 2025 | 20.60 | 20.90 | 20.00 | 20.50 | 20.50 | -0.97% | 3,816,720 |
| Aug 21, 2025 | 20.70 | 20.80 | 20.40 | 20.70 | 20.70 | - | 2,644,347 |
| Aug 20, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | 2,567,062 |
| Aug 19, 2025 | 21.10 | 21.20 | 20.80 | 20.90 | 20.90 | -1.88% | 5,101,473 |
| Aug 18, 2025 | 21.60 | 21.80 | 21.20 | 21.30 | 21.30 | -0.47% | 8,539,691 |
| Aug 17, 2025 | 20.80 | 21.50 | 20.70 | 21.40 | 21.40 | 3.88% | 7,935,521 |
| Aug 14, 2025 | 20.20 | 20.70 | 20.20 | 20.60 | 20.60 | 3.00% | 5,327,383 |
| Aug 13, 2025 | 20.20 | 20.60 | 19.70 | 20.00 | 20.00 | -0.99% | 5,443,450 |
| Aug 12, 2025 | 20.30 | 20.80 | 20.10 | 20.20 | 20.20 | -0.49% | 3,708,698 |
| Aug 11, 2025 | 20.40 | 20.70 | 20.10 | 20.30 | 20.30 | - | 2,997,140 |
| Aug 10, 2025 | 20.70 | 20.90 | 20.20 | 20.30 | 20.30 | -2.40% | 4,272,720 |
| Aug 7, 2025 | 21.30 | 21.40 | 20.60 | 20.80 | 20.80 | -2.35% | 7,045,069 |
| Aug 6, 2025 | 21.50 | 21.80 | 20.90 | 21.30 | 21.30 | -0.47% | 9,857,373 |
| Aug 4, 2025 | 21.30 | 22.10 | 21.30 | 21.40 | 21.40 | 0.94% | 14,616,010 |
| Aug 3, 2025 | 21.30 | 21.50 | 20.90 | 21.20 | 21.20 | - | 11,773,380 |
| Jul 31, 2025 | 21.10 | 21.60 | 20.90 | 21.20 | 21.20 | 1.44% | 11,986,500 |
| Jul 30, 2025 | 19.80 | 21.00 | 19.70 | 20.90 | 20.90 | 5.56% | 17,176,430 |
| Jul 29, 2025 | 19.20 | 20.30 | 19.20 | 19.80 | 19.80 | 2.06% | 7,224,294 |
| Jul 28, 2025 | 19.40 | 19.70 | 19.00 | 19.40 | 19.40 | - | 3,428,019 |
| Jul 27, 2025 | 19.60 | 19.90 | 19.20 | 19.40 | 19.40 | -0.51% | 4,843,228 |
| Jul 24, 2025 | 18.90 | 19.60 | 18.90 | 19.50 | 19.50 | 4.28% | 7,712,527 |
| Jul 23, 2025 | 17.90 | 19.20 | 17.80 | 18.70 | 18.70 | 5.06% | 6,780,024 |
| Jul 22, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 1,066,733 |
| Jul 21, 2025 | 17.50 | 17.80 | 17.40 | 17.60 | 17.60 | 0.57% | 1,662,993 |
| Jul 20, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 1,192,815 |
| Jul 17, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 1,268,305 |
| Jul 16, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 610,760 |
| Jul 15, 2025 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 561,536 |
| Jul 14, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 648,094 |
| Jul 13, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 700,258 |
| Jul 10, 2025 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | - | 1,191,885 |
| Jul 9, 2025 | 17.70 | 17.80 | 17.40 | 17.50 | 17.50 | -0.57% | 1,958,746 |
| Jul 8, 2025 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.68% | 1,577,821 |
| Jul 7, 2025 | 17.80 | 18.10 | 17.50 | 17.90 | 17.90 | 1.70% | 2,493,937 |
| Jul 3, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 1.15% | 893,446 |
| Jul 2, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | - | 763,306 |
| Jun 30, 2025 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 742,463 |
| Jun 29, 2025 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 840,154 |
| Jun 26, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 0.56% | 926,808 |
| Jun 25, 2025 | 17.20 | 17.90 | 17.20 | 17.70 | 17.70 | 2.31% | 974,295 |
| Jun 24, 2025 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 1.17% | 814,329 |
| Jun 23, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - | 169,218 |