Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh · Delayed Price · Currency is BDT 22.30
-0.10 (-0.45%)
At close: Jan 22, 2026
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | -0.45% | 980,421 |
| Jan 21, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 2,691,186 |
| Jan 20, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | - | 1,813,899 |
| Jan 19, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 1,765,849 |
| Jan 18, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 3,686,765 |
| Jan 15, 2026 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | -0.45% | 1,815,479 |
| Jan 14, 2026 | 22.30 | 22.30 | 22.10 | 22.30 | 22.30 | 0.45% | 1,458,551 |
| Jan 13, 2026 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | -0.45% | 1,331,259 |
| Jan 12, 2026 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -0.45% | 2,270,654 |
| Jan 11, 2026 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | -0.88% | 1,804,392 |
| Jan 8, 2026 | 22.90 | 22.90 | 22.30 | 22.60 | 22.60 | 0.44% | 3,536,084 |
| Jan 7, 2026 | 22.50 | 22.70 | 22.10 | 22.50 | 22.50 | 2.27% | 4,144,180 |
| Jan 6, 2026 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | 0.92% | 2,185,778 |
| Jan 5, 2026 | 22.20 | 22.30 | 21.80 | 21.80 | 21.80 | -1.36% | 2,257,325 |
| Jan 4, 2026 | 21.30 | 22.20 | 21.30 | 22.10 | 22.10 | 4.25% | 4,101,950 |
| Jan 1, 2026 | 21.10 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 2,581,843 |
| Dec 30, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | - | 1,301,754 |
| Dec 29, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 778,517 |
| Dec 28, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 1,310,227 |
| Dec 24, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | - | 1,558,250 |
| Dec 23, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 1,305,701 |
| Dec 22, 2025 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 1,449,580 |
| Dec 21, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 752,442 |
| Dec 18, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 533,689 |
| Dec 17, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | - | 523,135 |
| Dec 15, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 656,450 |
| Dec 14, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.96% | 309,533 |
| Dec 11, 2025 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 834,803 |
| Dec 10, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 393,746 |
| Dec 9, 2025 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 534,704 |
| Dec 8, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 296,234 |
| Dec 7, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 400,621 |
| Dec 4, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 366,412 |
| Dec 3, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 483,911 |
| Dec 2, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 462,576 |
| Dec 1, 2025 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 714,148 |
| Nov 30, 2025 | 20.70 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 1,377,044 |
| Nov 27, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 805,538 |
| Nov 26, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | - | 270,302 |
| Nov 25, 2025 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 1,053,710 |
| Nov 24, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 839,154 |
| Nov 23, 2025 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 644,158 |
| Nov 20, 2025 | 20.80 | 21.10 | 20.70 | 20.80 | 20.80 | -0.95% | 484,953 |
| Nov 19, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 438,003 |
| Nov 18, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | - | 954,731 |
| Nov 17, 2025 | 20.70 | 20.90 | 20.60 | 20.90 | 20.90 | 0.97% | 1,314,777 |
| Nov 16, 2025 | 20.10 | 20.90 | 20.10 | 20.70 | 20.70 | 1.47% | 625,621 |
| Nov 13, 2025 | 20.90 | 20.90 | 19.90 | 20.40 | 20.40 | -1.92% | 2,654,781 |
| Nov 12, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 353,617 |
| Nov 11, 2025 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 1,334,571 |