Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh · Delayed Price · Currency is BDT 24.10
+0.20 (0.84%)
At close: Nov 12, 2026
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.20 | 24.20 | 23.60 | 23.90 | 23.90 | -0.83% | 1,517,413 |
| Nov 10, 2026 | 24.00 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 854,092 |
| Nov 9, 2026 | 24.10 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,049,007 |
| Nov 8, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 770,636 |
| Nov 5, 2026 | 23.40 | 24.10 | 23.40 | 24.00 | 24.00 | 2.56% | 2,034,981 |
| Nov 4, 2026 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | 1.30% | 820,154 |
| Nov 3, 2026 | 23.00 | 23.40 | 22.90 | 23.10 | 23.10 | -0.43% | 604,454 |
| Nov 2, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 571,867 |
| Nov 1, 2026 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | - | 310,368 |
| Oct 29, 2026 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | 0.43% | 1,058,731 |
| Oct 28, 2026 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | - | 684,519 |
| Oct 27, 2026 | 23.40 | 23.60 | 23.30 | 23.40 | 23.40 | - | 499,032 |
| Oct 26, 2026 | 23.70 | 23.80 | 23.20 | 23.40 | 23.40 | -1.27% | 1,011,712 |
| Oct 25, 2026 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | 2.16% | 1,050,007 |
| Oct 19, 2026 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | 0.43% | 2,485,598 |
| Oct 17, 2026 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | - | 247,489 |
| Oct 15, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | - | 748,102 |
| Oct 14, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 469,890 |
| Oct 13, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 161,746 |
| Oct 12, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | 0.44% | 1,333,667 |
| Oct 11, 2026 | 22.90 | 23.10 | 22.90 | 22.90 | 22.90 | - | 518,437 |
| Oct 8, 2026 | 22.90 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 300,879 |
| Oct 7, 2026 | 22.80 | 23.00 | 22.70 | 23.00 | 23.00 | 0.88% | 266,908 |
| Oct 6, 2026 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | -0.44% | 516,550 |
| Oct 5, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.90 | 0.44% | 106,797 |
| Oct 4, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 362,112 |
| Oct 1, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | - | 872,313 |
| Sep 30, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 1,296,090 |
| Sep 29, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | - | 1,037,949 |
| Sep 28, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 805,126 |
| Sep 27, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 23.00 | - | 399,416 |
| Sep 24, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | 2,833,693 |
| Sep 23, 2026 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | -0.86% | 2,193,490 |
| Sep 22, 2026 | 23.30 | 23.40 | 23.10 | 23.20 | 23.20 | -0.43% | 881,538 |
| Sep 21, 2026 | 23.10 | 23.40 | 23.00 | 23.30 | 23.30 | 0.87% | 442,359 |
| Sep 20, 2026 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -1.70% | 3,303,275 |
| Sep 17, 2026 | 23.30 | 23.60 | 23.10 | 23.50 | 23.50 | 0.86% | 718,814 |
| Sep 16, 2026 | 23.30 | 23.40 | 23.00 | 23.30 | 23.30 | 1.30% | 476,918 |
| Sep 15, 2026 | 22.60 | 23.60 | 22.60 | 23.00 | 23.00 | 1.77% | 2,488,250 |
| Sep 14, 2026 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | - | 3,795,325 |
| Sep 13, 2026 | 23.10 | 23.10 | 22.40 | 22.60 | 22.60 | -1.74% | 4,420,775 |
| Sep 10, 2026 | 23.40 | 23.40 | 22.90 | 23.00 | 23.00 | -0.86% | 2,352,934 |
| Sep 9, 2026 | 23.60 | 23.70 | 23.00 | 23.20 | 23.20 | -1.69% | 2,892,058 |
| Sep 8, 2026 | 23.60 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 2,041,257 |
| Sep 7, 2026 | 23.90 | 24.00 | 23.40 | 23.70 | 23.70 | -0.84% | 2,803,505 |
| Sep 6, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 2,707,356 |
| Sep 3, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | 0.41% | 820,714 |
| Sep 2, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | -0.41% | 914,827 |
| Sep 1, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | - | 724,031 |
| Aug 31, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - | 908,762 |