Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh · Delayed Price · Currency is BDT 20.80
-0.20 (-0.95%)
At close: Nov 20, 2025
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | - | 439,545 |
| Nov 9, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 371,566 |
| Nov 6, 2025 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 1,197,126 |
| Nov 5, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | - | 802,190 |
| Nov 4, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 1,134,246 |
| Nov 3, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 623,579 |
| Nov 2, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 664,404 |
| Oct 30, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 527,367 |
| Oct 29, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 597,775 |
| Oct 28, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 233,373 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | - | 608,978 |
| Oct 26, 2025 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 912,577 |
| Oct 23, 2025 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 2,234,944 |
| Oct 22, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 485,871 |
| Oct 21, 2025 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | - | 427,695 |
| Oct 20, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 470,966 |
| Oct 19, 2025 | 21.00 | 21.10 | 20.40 | 20.80 | 20.80 | -0.48% | 616,656 |
| Oct 16, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | - | 460,738 |
| Oct 15, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 1,051,473 |
| Oct 14, 2025 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | - | 660,254 |
| Oct 13, 2025 | 20.70 | 21.10 | 20.70 | 20.90 | 20.90 | - | 548,199 |
| Oct 12, 2025 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 1,180,683 |
| Oct 9, 2025 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | - | 716,662 |
| Oct 8, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 1,505,412 |
| Oct 7, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 21.20 | -0.93% | 1,357,572 |
| Oct 6, 2025 | 21.60 | 21.70 | 21.30 | 21.40 | 21.40 | -0.47% | 2,453,247 |
| Oct 5, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | 1,605,715 |
| Sep 30, 2025 | 21.40 | 21.50 | 21.20 | 21.20 | 21.20 | - | 1,504,973 |
| Sep 29, 2025 | 21.20 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 1,079,551 |
| Sep 28, 2025 | 21.40 | 21.40 | 20.80 | 21.10 | 21.10 | -0.94% | 1,079,605 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 856,147 |
| Sep 24, 2025 | 21.20 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 1,247,083 |
| Sep 23, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.94% | 1,364,484 |
| Sep 22, 2025 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | - | 1,607,776 |
| Sep 21, 2025 | 21.40 | 21.70 | 21.20 | 21.30 | 21.30 | -0.47% | 1,572,410 |
| Sep 18, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 1,624,340 |
| Sep 17, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 2,083,568 |
| Sep 16, 2025 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | - | 2,651,676 |
| Sep 15, 2025 | 21.70 | 21.90 | 21.60 | 21.70 | 21.70 | - | 1,889,242 |
| Sep 14, 2025 | 22.10 | 22.10 | 21.60 | 21.70 | 21.70 | -1.36% | 2,314,385 |
| Sep 11, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 3,725,127 |
| Sep 10, 2025 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | -0.46% | 3,099,658 |