Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 189.80
-0.30 (-0.16%)
At close: Sep 3, 2025
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 190.30 | 190.70 | 189.60 | 189.80 | 189.80 | -0.16% | 59,487 |
| Sep 2, 2025 | 190.00 | 190.80 | 189.80 | 190.10 | 190.10 | 0.05% | 18,554 |
| Sep 1, 2025 | 191.50 | 191.70 | 189.10 | 190.00 | 190.00 | -0.58% | 58,358 |
| Aug 31, 2025 | 190.50 | 192.10 | 189.50 | 191.10 | 191.10 | 0.53% | 90,076 |
| Aug 28, 2025 | 189.90 | 190.60 | 189.30 | 190.10 | 190.10 | 0.42% | 47,891 |
| Aug 27, 2025 | 190.30 | 190.40 | 189.10 | 189.30 | 189.30 | -0.21% | 37,573 |
| Aug 26, 2025 | 188.20 | 190.30 | 188.20 | 189.70 | 189.70 | 0.37% | 79,694 |
| Aug 25, 2025 | 187.50 | 189.90 | 187.40 | 189.00 | 189.00 | 0.96% | 36,132 |
| Aug 24, 2025 | 189.00 | 189.00 | 187.00 | 187.20 | 187.20 | -0.90% | 81,899 |
| Aug 21, 2025 | 189.50 | 190.00 | 187.80 | 188.90 | 188.90 | 0.43% | 63,672 |
| Aug 20, 2025 | 190.40 | 190.40 | 188.00 | 188.10 | 188.10 | -0.63% | 56,505 |
| Aug 19, 2025 | 190.60 | 191.00 | 188.70 | 189.30 | 189.30 | -0.37% | 57,978 |
| Aug 18, 2025 | 190.00 | 190.90 | 189.40 | 190.00 | 190.00 | 0.37% | 87,440 |
| Aug 17, 2025 | 187.40 | 191.30 | 187.30 | 189.30 | 189.30 | 0.16% | 42,720 |
| Aug 14, 2025 | 190.00 | 190.50 | 188.50 | 189.00 | 189.00 | -0.11% | 64,435 |
| Aug 13, 2025 | 190.60 | 191.10 | 188.10 | 189.20 | 189.20 | - | 50,933 |
| Aug 12, 2025 | 189.60 | 190.90 | 189.10 | 189.20 | 189.20 | -0.21% | 30,019 |
| Aug 11, 2025 | 191.90 | 191.90 | 189.00 | 189.60 | 189.60 | -0.37% | 45,465 |
| Aug 10, 2025 | 190.00 | 193.40 | 190.00 | 190.30 | 190.30 | -0.47% | 59,610 |
| Aug 7, 2025 | 194.40 | 194.40 | 191.00 | 191.20 | 191.20 | -1.34% | 125,100 |
| Aug 6, 2025 | 195.40 | 195.80 | 193.50 | 193.80 | 193.80 | 0.10% | 129,392 |
| Aug 4, 2025 | 194.80 | 199.50 | 193.00 | 193.60 | 193.60 | 0.16% | 400,899 |
| Aug 3, 2025 | 191.40 | 194.00 | 190.40 | 193.30 | 193.30 | 1.52% | 194,509 |
| Jul 31, 2025 | 189.10 | 191.40 | 189.10 | 190.40 | 190.40 | 0.69% | 75,014 |
| Jul 30, 2025 | 188.70 | 189.60 | 186.00 | 189.10 | 189.10 | 0.69% | 142,758 |
| Jul 29, 2025 | 190.00 | 191.00 | 187.60 | 187.80 | 187.80 | -1.37% | 68,586 |
| Jul 28, 2025 | 190.70 | 191.90 | 189.00 | 190.40 | 190.40 | -0.63% | 1,777,076 |
| Jul 27, 2025 | 190.70 | 191.90 | 190.00 | 191.60 | 191.60 | 0.47% | 145,793 |
| Jul 24, 2025 | 189.90 | 194.40 | 187.10 | 190.70 | 190.70 | 0.90% | 249,420 |
| Jul 23, 2025 | 185.80 | 189.90 | 185.80 | 189.00 | 189.00 | 2.05% | 221,744 |
| Jul 22, 2025 | 185.00 | 185.80 | 183.50 | 185.20 | 185.20 | 0.16% | 106,080 |
| Jul 21, 2025 | 184.00 | 185.60 | 183.40 | 184.90 | 184.90 | 0.93% | 120,402 |
| Jul 20, 2025 | 183.80 | 183.90 | 182.00 | 183.20 | 183.20 | 0.66% | 129,449 |
| Jul 17, 2025 | 183.00 | 183.40 | 181.70 | 182.00 | 182.00 | -0.44% | 31,728 |
| Jul 16, 2025 | 181.20 | 183.00 | 181.20 | 182.80 | 182.80 | 0.88% | 28,026 |
| Jul 15, 2025 | 181.80 | 182.00 | 181.00 | 181.20 | 181.20 | -0.33% | 48,975 |
| Jul 14, 2025 | 182.00 | 182.00 | 181.60 | 181.80 | 181.80 | -0.05% | 24,184 |
| Jul 13, 2025 | 183.00 | 183.00 | 181.70 | 181.90 | 181.90 | -0.05% | 36,889 |
| Jul 10, 2025 | 182.90 | 182.90 | 181.40 | 182.00 | 182.00 | -0.05% | 89,535 |
| Jul 9, 2025 | 180.70 | 182.20 | 180.70 | 182.10 | 182.10 | 0.77% | 100,776 |
| Jul 8, 2025 | 181.50 | 181.50 | 180.50 | 180.70 | 180.70 | -0.11% | 58,782 |
| Jul 7, 2025 | 182.70 | 182.70 | 180.20 | 180.90 | 180.90 | 0.17% | 51,998 |
| Jul 3, 2025 | 181.50 | 182.20 | 180.30 | 180.60 | 180.60 | -0.50% | 27,982 |
| Jul 2, 2025 | 181.00 | 182.00 | 179.60 | 181.50 | 181.50 | -0.49% | 59,403 |
| Jun 30, 2025 | 179.00 | 186.00 | 178.50 | 182.40 | 182.40 | 1.90% | 128,003 |
| Jun 29, 2025 | 179.20 | 179.80 | 178.50 | 179.00 | 179.00 | 0.28% | 67,079 |
| Jun 26, 2025 | 177.80 | 178.80 | 177.00 | 178.50 | 178.50 | 1.08% | 39,287 |
| Jun 25, 2025 | 175.90 | 177.00 | 175.80 | 176.60 | 176.60 | 0.74% | 47,101 |
| Jun 24, 2025 | 175.00 | 175.80 | 175.00 | 175.30 | 175.30 | 0.17% | 15,909 |
| Jun 23, 2025 | 173.60 | 175.00 | 173.60 | 175.00 | 175.00 | 0.69% | 22,489 |