Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh · Delayed Price · Currency is BDT 25.50
0.00 (0.00%)
At close: May 24, 2026
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 25.50 | 25.70 | 25.00 | 25.50 | 25.50 | - | 5,624,976 |
| May 23, 2026 | 25.10 | 25.60 | 25.00 | 25.50 | 25.50 | 2.00% | 6,930,894 |
| May 21, 2026 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | 0.40% | 4,147,896 |
| May 20, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | - | 2,357,536 |
| May 19, 2026 | 24.90 | 25.50 | 24.80 | 24.90 | 24.90 | - | 1,893,255 |
| May 18, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | - | 1,166,280 |
| May 17, 2026 | 24.80 | 25.10 | 24.80 | 24.90 | 24.90 | 0.40% | 1,668,255 |
| May 14, 2026 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | 0.40% | 3,215,182 |
| May 13, 2026 | 24.70 | 24.90 | 24.60 | 24.70 | 24.70 | - | 1,535,921 |
| May 12, 2026 | 24.70 | 24.90 | 24.50 | 24.70 | 24.70 | 0.41% | 1,548,237 |
| May 11, 2026 | 24.80 | 24.90 | 24.50 | 24.60 | 24.60 | -0.81% | 2,356,458 |
| May 10, 2026 | 25.00 | 25.20 | 24.70 | 24.80 | 24.80 | -0.80% | 2,189,326 |
| May 7, 2026 | 25.20 | 25.30 | 24.90 | 25.00 | 25.00 | -0.40% | 3,574,836 |
| May 6, 2026 | 25.60 | 25.70 | 25.00 | 25.10 | 25.10 | -1.95% | 3,718,760 |
| May 5, 2026 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | 0.39% | 5,816,917 |
| May 4, 2026 | 25.40 | 25.60 | 25.30 | 25.50 | 25.50 | 0.79% | 6,140,808 |
| May 3, 2026 | 25.40 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 5,244,808 |
| Apr 30, 2026 | 25.40 | 26.20 | 25.20 | 25.40 | 25.40 | 1.60% | 14,600,160 |
| Apr 29, 2026 | 25.00 | 25.30 | 24.80 | 25.00 | 25.00 | 0.40% | 4,746,765 |
| Apr 28, 2026 | 24.50 | 24.90 | 24.40 | 24.90 | 24.90 | 1.22% | 4,204,942 |
| Apr 27, 2026 | 24.60 | 25.00 | 24.10 | 24.60 | 24.60 | 2.50% | 4,560,294 |
| Apr 26, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 3,242,162 |
| Apr 23, 2026 | 23.40 | 23.50 | 23.10 | 23.40 | 23.40 | 0.86% | 1,863,121 |
| Apr 22, 2026 | 23.20 | 23.30 | 23.00 | 23.20 | 23.20 | 0.87% | 2,124,780 |
| Apr 21, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 1,622,927 |
| Apr 20, 2026 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | -0.86% | 1,874,770 |
| Apr 19, 2026 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 2,693,835 |
| Apr 16, 2026 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | 0.86% | 939,637 |
| Apr 15, 2026 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | -0.43% | 3,945,238 |
| Apr 13, 2026 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | -0.85% | 1,078,572 |
| Apr 12, 2026 | 23.50 | 23.60 | 23.20 | 23.50 | 23.50 | -0.42% | 1,975,148 |
| Apr 9, 2026 | 23.60 | 23.80 | 23.20 | 23.60 | 23.60 | -0.42% | 1,406,537 |
| Apr 8, 2026 | 23.00 | 23.90 | 23.00 | 23.70 | 23.70 | 4.87% | 3,732,925 |
| Apr 7, 2026 | 22.60 | 22.70 | 22.40 | 22.60 | 22.60 | 0.44% | 935,018 |
| Apr 6, 2026 | 22.50 | 22.80 | 22.30 | 22.50 | 22.50 | 1.35% | 1,432,964 |
| Apr 5, 2026 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | -2.20% | 1,344,497 |
| Apr 2, 2026 | 23.00 | 23.10 | 22.70 | 22.70 | 22.70 | -1.30% | 1,110,853 |
| Apr 1, 2026 | 23.00 | 23.20 | 22.80 | 23.00 | 23.00 | 1.32% | 1,742,390 |
| Mar 31, 2026 | 22.70 | 23.10 | 22.40 | 22.70 | 22.70 | -1.73% | 2,232,568 |
| Mar 30, 2026 | 23.30 | 23.40 | 23.00 | 23.10 | 23.10 | -0.86% | 1,325,940 |
| Mar 29, 2026 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | -1.69% | 1,237,735 |
| Mar 25, 2026 | 23.50 | 23.80 | 23.40 | 23.70 | 23.70 | 0.85% | 1,278,496 |
| Mar 24, 2026 | 24.00 | 24.10 | 23.40 | 23.50 | 23.50 | -2.08% | 2,034,147 |
| Mar 16, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 1,054,237 |
| Mar 15, 2026 | 24.20 | 24.60 | 23.80 | 23.90 | 23.90 | -1.24% | 2,622,821 |
| Mar 12, 2026 | 23.70 | 24.40 | 23.50 | 24.20 | 24.20 | 2.11% | 1,521,492 |
| Mar 11, 2026 | 23.70 | 23.90 | 23.30 | 23.70 | 23.70 | - | 1,803,486 |
| Mar 10, 2026 | 23.00 | 24.00 | 23.00 | 23.70 | 23.70 | 3.04% | 4,138,729 |
| Mar 9, 2026 | 22.30 | 23.30 | 22.00 | 23.00 | 23.00 | 2.22% | 2,906,383 |
| Mar 8, 2026 | 23.50 | 23.50 | 22.40 | 22.50 | 22.50 | -5.06% | 2,199,396 |