Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 168.20
+0.30 (0.18%)
At close: Jan 1, 2026
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 169.20 | 169.20 | 167.30 | 168.20 | 168.20 | 0.18% | 44,228 |
| Dec 30, 2025 | 167.90 | 168.90 | 165.80 | 167.90 | 167.90 | 0.78% | 62,688 |
| Dec 29, 2025 | 166.70 | 169.00 | 164.90 | 166.60 | 166.60 | 0.18% | 65,838 |
| Dec 28, 2025 | 171.90 | 171.90 | 166.30 | 166.30 | 166.30 | -9.96% | 376,100 |
| Dec 23, 2025 | 184.50 | 185.70 | 184.00 | 184.70 | 166.70 | 0.11% | 199,645 |
| Dec 22, 2025 | 184.00 | 184.80 | 183.90 | 184.50 | 166.52 | 0.38% | 82,094 |
| Dec 21, 2025 | 183.50 | 183.90 | 182.10 | 183.80 | 165.89 | 0.22% | 84,295 |
| Dec 18, 2025 | 183.50 | 184.00 | 182.50 | 183.40 | 165.53 | 0.33% | 71,472 |
| Dec 17, 2025 | 183.40 | 184.00 | 182.50 | 182.80 | 164.99 | -0.22% | 56,362 |
| Dec 15, 2025 | 183.20 | 183.90 | 182.80 | 183.20 | 165.35 | -0.16% | 43,668 |
| Dec 14, 2025 | 184.30 | 184.30 | 183.00 | 183.50 | 165.62 | -0.54% | 67,542 |
| Dec 11, 2025 | 181.00 | 184.90 | 180.60 | 184.50 | 166.52 | 1.32% | 129,736 |
| Dec 10, 2025 | 185.80 | 185.80 | 180.00 | 182.10 | 164.35 | 0.33% | 125,500 |
| Dec 9, 2025 | 185.30 | 185.30 | 179.00 | 181.50 | 163.81 | -2.05% | 342,160 |
| Dec 8, 2025 | 188.70 | 188.70 | 184.90 | 185.30 | 167.24 | -1.80% | 181,730 |
| Dec 7, 2025 | 190.50 | 190.50 | 188.40 | 188.70 | 170.31 | -0.32% | 42,991 |
| Dec 4, 2025 | 190.90 | 190.90 | 189.00 | 189.30 | 170.85 | -0.58% | 21,572 |
| Dec 3, 2025 | 190.40 | 191.10 | 190.30 | 190.40 | 171.84 | - | 33,644 |
| Dec 2, 2025 | 191.00 | 191.00 | 189.00 | 190.40 | 171.84 | -0.16% | 63,639 |
| Dec 1, 2025 | 191.50 | 191.50 | 189.70 | 190.70 | 172.12 | -0.42% | 111,812 |
| Nov 30, 2025 | 191.20 | 192.00 | 191.20 | 191.50 | 172.84 | -0.05% | 67,985 |
| Nov 27, 2025 | 191.30 | 192.10 | 191.10 | 191.60 | 172.93 | 0.21% | 75,554 |
| Nov 26, 2025 | 190.80 | 191.50 | 189.30 | 191.20 | 172.57 | 0.47% | 95,433 |
| Nov 25, 2025 | 190.60 | 191.30 | 189.70 | 190.30 | 171.75 | -0.10% | 67,739 |
| Nov 24, 2025 | 188.70 | 191.00 | 188.40 | 190.50 | 171.93 | 0.16% | 126,962 |
| Nov 23, 2025 | 189.60 | 191.00 | 188.40 | 190.20 | 171.66 | 0.32% | 50,381 |
| Nov 20, 2025 | 190.30 | 191.60 | 189.00 | 189.60 | 171.12 | -0.37% | 90,280 |
| Nov 19, 2025 | 189.50 | 190.70 | 187.20 | 190.30 | 171.75 | 1.39% | 133,148 |
| Nov 18, 2025 | 187.00 | 189.00 | 186.50 | 187.70 | 169.41 | 0.37% | 119,444 |
| Nov 17, 2025 | 188.00 | 188.00 | 186.10 | 187.00 | 168.78 | 0.48% | 133,564 |
| Nov 16, 2025 | 195.00 | 195.00 | 183.00 | 186.10 | 167.96 | -0.37% | 114,340 |
| Nov 13, 2025 | 189.80 | 189.80 | 185.60 | 186.80 | 168.60 | -0.11% | 115,480 |
| Nov 12, 2025 | 186.00 | 187.90 | 185.50 | 187.00 | 168.78 | - | 43,821 |
| Nov 11, 2025 | 185.10 | 187.70 | 185.10 | 187.00 | 168.78 | 0.43% | 68,908 |
| Nov 10, 2025 | 187.90 | 188.00 | 185.00 | 186.20 | 168.05 | 0.32% | 46,055 |
| Nov 9, 2025 | 186.50 | 188.50 | 185.50 | 185.60 | 167.51 | 0.22% | 22,505 |
| Nov 6, 2025 | 187.00 | 187.60 | 184.20 | 185.20 | 167.15 | -0.75% | 30,519 |
| Nov 5, 2025 | 186.50 | 187.00 | 185.00 | 186.60 | 168.41 | 0.86% | 20,694 |
| Nov 4, 2025 | 187.50 | 187.50 | 184.50 | 185.00 | 166.97 | -0.80% | 70,479 |
| Nov 3, 2025 | 187.20 | 187.90 | 186.00 | 186.50 | 168.32 | -0.16% | 21,921 |
| Nov 2, 2025 | 186.50 | 188.60 | 186.50 | 186.80 | 168.60 | -0.53% | 14,108 |
| Oct 30, 2025 | 186.50 | 188.90 | 186.50 | 187.80 | 169.50 | 0.16% | 20,062 |
| Oct 29, 2025 | 187.30 | 187.90 | 187.30 | 187.50 | 169.23 | 0.21% | 15,138 |
| Oct 28, 2025 | 187.40 | 187.70 | 186.90 | 187.10 | 168.87 | -0.16% | 25,551 |
| Oct 27, 2025 | 188.00 | 188.20 | 187.00 | 187.40 | 169.14 | -0.21% | 9,580 |
| Oct 26, 2025 | 187.00 | 188.00 | 187.00 | 187.80 | 169.50 | 0.27% | 13,692 |
| Oct 23, 2025 | 185.00 | 187.70 | 185.00 | 187.30 | 169.05 | 0.43% | 25,143 |
| Oct 22, 2025 | 177.90 | 187.90 | 177.90 | 186.50 | 168.32 | -0.37% | 13,013 |
| Oct 21, 2025 | 187.10 | 188.30 | 185.00 | 187.20 | 168.96 | 0.05% | 35,263 |
| Oct 20, 2025 | 186.00 | 187.80 | 185.20 | 187.10 | 168.87 | 1.08% | 53,063 |