Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 183.90
+0.20 (0.11%)
At close: Oct 13, 2025
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 183.90 | 185.80 | 183.10 | 183.90 | 183.90 | 0.11% | 53,553 |
| Oct 12, 2025 | 186.00 | 186.70 | 183.50 | 183.70 | 183.70 | -1.13% | 38,588 |
| Oct 9, 2025 | 186.00 | 189.10 | 185.50 | 185.80 | 185.80 | -0.38% | 31,993 |
| Oct 8, 2025 | 187.40 | 187.60 | 186.10 | 186.50 | 186.50 | -0.53% | 42,556 |
| Oct 7, 2025 | 186.90 | 188.10 | 186.90 | 187.50 | 187.50 | 0.27% | 64,146 |
| Oct 6, 2025 | 188.90 | 188.90 | 186.60 | 187.00 | 187.00 | -0.53% | 73,897 |
| Oct 5, 2025 | 188.00 | 188.80 | 187.60 | 188.00 | 188.00 | 0.37% | 57,943 |
| Sep 30, 2025 | 188.00 | 189.70 | 187.20 | 187.30 | 187.30 | -0.27% | 25,474 |
| Sep 29, 2025 | 187.00 | 188.20 | 186.70 | 187.80 | 187.80 | 0.43% | 27,867 |
| Sep 28, 2025 | 186.20 | 187.10 | 185.60 | 187.00 | 187.00 | 0.27% | 24,140 |
| Sep 25, 2025 | 186.00 | 187.80 | 186.00 | 186.50 | 186.50 | -0.21% | 34,287 |
| Sep 24, 2025 | 186.60 | 187.60 | 185.50 | 186.90 | 186.90 | 0.59% | 18,391 |
| Sep 23, 2025 | 186.50 | 186.70 | 185.00 | 185.80 | 185.80 | -0.38% | 15,165 |
| Sep 22, 2025 | 185.60 | 187.00 | 184.90 | 186.50 | 186.50 | 0.54% | 20,879 |
| Sep 21, 2025 | 185.10 | 187.00 | 185.00 | 185.50 | 185.50 | -0.32% | 38,473 |
| Sep 18, 2025 | 185.20 | 187.00 | 184.80 | 186.10 | 186.10 | 0.59% | 28,857 |
| Sep 17, 2025 | 188.70 | 188.70 | 184.90 | 185.00 | 185.00 | - | 30,154 |
| Sep 16, 2025 | 184.30 | 186.60 | 183.90 | 185.00 | 185.00 | 0.22% | 12,453 |
| Sep 15, 2025 | 187.00 | 187.00 | 184.20 | 184.60 | 184.60 | -0.32% | 34,348 |
| Sep 14, 2025 | 188.00 | 188.00 | 185.00 | 185.20 | 185.20 | -0.43% | 35,149 |
| Sep 11, 2025 | 186.80 | 186.90 | 185.40 | 186.00 | 186.00 | -0.11% | 24,070 |
| Sep 10, 2025 | 186.70 | 187.80 | 185.50 | 186.20 | 186.20 | -0.27% | 22,123 |
| Sep 9, 2025 | 187.10 | 189.70 | 186.00 | 186.70 | 186.70 | -0.16% | 59,719 |
| Sep 8, 2025 | 189.20 | 190.90 | 185.60 | 187.00 | 187.00 | -1.16% | 210,937 |
| Sep 7, 2025 | 190.90 | 190.90 | 188.30 | 189.20 | 189.20 | 0.26% | 48,319 |
| Sep 4, 2025 | 189.90 | 190.10 | 188.20 | 188.70 | 188.70 | -0.58% | 56,084 |
| 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 |