Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh · Delayed Price · Currency is BDT 24.10
+0.30 (1.26%)
At close: Jul 23, 2026
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 24.10 | 24.60 | 24.00 | 24.10 | 24.10 | 1.26% | 2,753,947 |
| Jul 22, 2026 | 23.80 | 24.10 | 23.80 | 23.80 | 23.80 | -0.42% | 1,258,065 |
| Jul 21, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | 0.42% | 1,276,299 |
| Jul 20, 2026 | 23.70 | 23.90 | 23.70 | 23.80 | 23.80 | 0.42% | 897,756 |
| Jul 19, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | 869,712 |
| Jul 16, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 658,517 |
| Jul 15, 2026 | 23.80 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 1,722,970 |
| Jul 14, 2026 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | 1.28% | 1,682,020 |
| Jul 13, 2026 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 2,227,668 |
| Jul 12, 2026 | 23.50 | 23.80 | 23.30 | 23.80 | 23.80 | 1.28% | 1,393,425 |
| Jul 9, 2026 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | -0.42% | 691,669 |
| Jul 8, 2026 | 23.60 | 23.90 | 23.50 | 23.60 | 23.60 | - | 944,663 |
| Jul 7, 2026 | 23.60 | 23.90 | 23.50 | 23.60 | 23.60 | -0.84% | 817,002 |
| Jul 6, 2026 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 1,964,005 |
| Jul 5, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | - | 2,510,283 |
| Jul 2, 2026 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 2,268,745 |
| Jun 30, 2026 | 24.00 | 24.30 | 23.90 | 24.00 | 24.00 | -0.83% | 3,688,467 |
| Jun 29, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.41% | 2,705,244 |
| Jun 28, 2026 | 23.80 | 24.30 | 23.60 | 24.10 | 24.10 | 1.26% | 2,058,312 |
| Jun 25, 2026 | 23.80 | 23.90 | 23.70 | 23.80 | 23.80 | - | 2,304,420 |
| Jun 24, 2026 | 23.80 | 23.90 | 23.60 | 23.80 | 23.80 | - | 1,668,043 |
| Jun 23, 2026 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | - | 1,911,731 |
| Jun 22, 2026 | 24.00 | 24.20 | 23.70 | 23.80 | 23.80 | -0.83% | 752,194 |
| Jun 21, 2026 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | - | 1,264,167 |
| Jun 18, 2026 | 24.00 | 24.30 | 23.80 | 24.00 | 24.00 | 0.42% | 1,217,164 |
| Jun 17, 2026 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 1,354,461 |
| Jun 16, 2026 | 23.80 | 24.30 | 23.70 | 23.80 | 23.80 | -2.06% | 1,755,925 |
| Jun 15, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | - | 3,681,198 |
| Jun 14, 2026 | 23.80 | 24.40 | 23.70 | 24.30 | 24.30 | 2.53% | 2,502,050 |
| Jun 11, 2026 | 23.80 | 23.90 | 23.60 | 23.70 | 23.70 | - | 1,829,003 |
| Jun 10, 2026 | 23.70 | 24.10 | 23.60 | 23.70 | 23.70 | -0.42% | 2,266,943 |
| Jun 9, 2026 | 23.80 | 24.10 | 23.80 | 23.80 | 23.80 | -0.42% | 2,516,502 |
| Jun 8, 2026 | 23.90 | 24.30 | 23.80 | 23.90 | 23.90 | -1.65% | 2,251,327 |
| Jun 7, 2026 | 24.50 | 24.50 | 24.00 | 24.30 | 24.30 | - | 3,566,086 |
| Jun 4, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | 1.25% | 8,051,288 |
| Jun 2, 2026 | 26.50 | 27.10 | 26.40 | 26.90 | 24.00 | 1.89% | 13,400,310 |
| Jun 1, 2026 | 25.60 | 26.70 | 25.50 | 26.40 | 23.55 | 3.53% | 6,292,759 |
| May 24, 2026 | 25.50 | 25.70 | 25.00 | 25.50 | 22.75 | - | 5,624,976 |
| May 23, 2026 | 25.10 | 25.60 | 25.00 | 25.50 | 22.75 | 2.00% | 6,930,894 |
| May 21, 2026 | 25.00 | 25.10 | 24.90 | 25.00 | 22.30 | 0.40% | 4,147,896 |
| May 20, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 22.22 | - | 2,357,536 |
| May 19, 2026 | 24.90 | 25.50 | 24.80 | 24.90 | 22.22 | - | 1,893,255 |
| May 18, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 22.22 | - | 1,166,280 |
| May 17, 2026 | 24.80 | 25.10 | 24.80 | 24.90 | 22.22 | 0.40% | 1,668,255 |
| May 14, 2026 | 24.70 | 25.00 | 24.70 | 24.80 | 22.13 | 0.40% | 3,215,182 |
| May 13, 2026 | 24.70 | 24.90 | 24.60 | 24.70 | 22.04 | - | 1,535,921 |
| May 12, 2026 | 24.50 | 24.90 | 24.50 | 24.70 | 22.04 | 0.41% | 1,548,237 |
| May 11, 2026 | 24.80 | 24.90 | 24.50 | 24.60 | 21.95 | -0.81% | 2,356,458 |
| May 10, 2026 | 25.00 | 25.20 | 24.70 | 24.80 | 22.13 | -0.80% | 2,189,326 |
| May 7, 2026 | 25.20 | 25.30 | 24.90 | 25.00 | 22.30 | -0.40% | 3,574,836 |