Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 172.00
-0.40 (-0.23%)
At close: Mar 4, 2026
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 172.00 | 172.50 | 171.00 | 172.00 | 172.00 | -0.23% | 23,102 |
| Mar 3, 2026 | 172.40 | 175.20 | 170.10 | 172.40 | 172.40 | -1.54% | 35,443 |
| Mar 2, 2026 | 175.10 | 176.00 | 174.30 | 175.10 | 175.10 | 0.46% | 20,106 |
| Mar 1, 2026 | 177.00 | 177.00 | 169.30 | 174.30 | 174.30 | -1.53% | 58,847 |
| Feb 26, 2026 | 177.00 | 177.50 | 176.40 | 177.00 | 177.00 | 0.51% | 36,809 |
| Feb 25, 2026 | 176.10 | 176.60 | 175.60 | 176.10 | 176.10 | 0.11% | 22,093 |
| Feb 24, 2026 | 175.00 | 177.60 | 170.00 | 175.90 | 175.90 | -0.34% | 63,483 |
| Feb 23, 2026 | 176.50 | 177.00 | 175.20 | 176.50 | 176.50 | 0.63% | 18,287 |
| Feb 22, 2026 | 177.40 | 177.40 | 175.20 | 175.40 | 175.40 | -1.13% | 11,100 |
| Feb 19, 2026 | 177.40 | 178.00 | 174.00 | 177.40 | 177.40 | 0.91% | 25,036 |
| Feb 18, 2026 | 176.20 | 177.50 | 175.50 | 175.80 | 175.80 | -0.17% | 32,973 |
| Feb 17, 2026 | 176.10 | 178.50 | 175.80 | 176.10 | 176.10 | -1.01% | 32,029 |
| Feb 16, 2026 | 182.00 | 182.00 | 175.80 | 177.90 | 177.90 | -0.89% | 41,258 |
| Feb 15, 2026 | 173.10 | 179.80 | 173.10 | 179.50 | 179.50 | 3.76% | 81,071 |
| Feb 10, 2026 | 173.00 | 174.00 | 169.80 | 173.00 | 173.00 | 1.76% | 73,705 |
| Feb 9, 2026 | 170.00 | 170.60 | 169.50 | 170.00 | 170.00 | - | 37,689 |
| Feb 8, 2026 | 169.80 | 170.60 | 169.80 | 170.00 | 170.00 | 0.12% | 22,314 |
| Feb 5, 2026 | 169.80 | 170.90 | 169.70 | 169.80 | 169.80 | -0.29% | 74,367 |
| Feb 3, 2026 | 170.30 | 170.80 | 169.20 | 170.30 | 170.30 | 0.35% | 32,180 |
| Feb 2, 2026 | 169.80 | 170.40 | 169.30 | 169.70 | 169.70 | -0.06% | 56,090 |
| Feb 1, 2026 | 169.90 | 170.00 | 168.00 | 169.80 | 169.80 | 0.18% | 54,866 |
| Jan 29, 2026 | 169.50 | 170.90 | 169.00 | 169.50 | 169.50 | -0.29% | 83,559 |
| Jan 28, 2026 | 170.00 | 170.50 | 169.70 | 170.00 | 170.00 | 0.12% | 61,825 |
| Jan 27, 2026 | 168.20 | 170.00 | 167.00 | 169.80 | 169.80 | 1.07% | 115,229 |
| Jan 26, 2026 | 170.20 | 170.20 | 167.50 | 168.00 | 168.00 | -1.87% | 114,670 |
| Jan 25, 2026 | 171.40 | 172.00 | 170.60 | 171.20 | 171.20 | -0.23% | 68,648 |
| Jan 22, 2026 | 172.10 | 172.10 | 171.10 | 171.60 | 171.60 | 0.06% | 45,499 |
| Jan 21, 2026 | 171.50 | 171.90 | 171.00 | 171.50 | 171.50 | -0.17% | 88,859 |
| Jan 20, 2026 | 171.80 | 172.30 | 171.50 | 171.80 | 171.80 | - | 64,125 |
| Jan 19, 2026 | 170.00 | 172.10 | 170.00 | 171.80 | 171.80 | 0.29% | 46,981 |
| Jan 18, 2026 | 171.00 | 171.70 | 170.00 | 171.30 | 171.30 | 0.71% | 36,433 |
| Jan 15, 2026 | 171.50 | 171.50 | 169.80 | 170.10 | 170.10 | -0.35% | 34,440 |
| Jan 14, 2026 | 170.70 | 170.80 | 169.70 | 170.70 | 170.70 | 0.95% | 24,092 |
| Jan 13, 2026 | 171.60 | 171.60 | 169.10 | 169.10 | 169.10 | 0.24% | 19,197 |
| Jan 12, 2026 | 168.70 | 172.00 | 167.90 | 168.70 | 168.70 | -1.17% | 89,824 |
| Jan 11, 2026 | 172.00 | 172.00 | 170.50 | 170.70 | 170.70 | -0.52% | 38,144 |
| Jan 8, 2026 | 171.40 | 172.00 | 171.40 | 171.60 | 171.60 | 0.18% | 29,233 |
| Jan 7, 2026 | 171.30 | 171.40 | 169.90 | 171.30 | 171.30 | 0.71% | 34,755 |
| Jan 6, 2026 | 170.90 | 170.90 | 169.30 | 170.10 | 170.10 | 0.47% | 29,847 |
| Jan 5, 2026 | 169.30 | 169.80 | 168.30 | 169.30 | 169.30 | 0.42% | 57,791 |
| Jan 4, 2026 | 168.50 | 170.00 | 168.00 | 168.60 | 168.60 | 0.24% | 48,043 |
| 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 |