Jamuna Oil Plc. (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 176.20
-0.60 (-0.34%)
At close: Sep 3, 2026
Jamuna Oil Plc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 176.20 | 177.50 | 176.00 | 176.20 | 176.20 | -0.34% | 14,099 |
| Sep 2, 2026 | 176.80 | 177.00 | 175.90 | 176.80 | 176.80 | 0.63% | 2,696 |
| Sep 1, 2026 | 176.00 | 177.50 | 175.50 | 175.70 | 175.70 | -0.17% | 47,296 |
| Aug 31, 2026 | 176.00 | 176.60 | 175.60 | 176.00 | 176.00 | 0.23% | 30,120 |
| Aug 30, 2026 | 177.10 | 178.00 | 175.00 | 175.60 | 175.60 | -0.79% | 14,705 |
| Aug 27, 2026 | 177.00 | 177.90 | 176.40 | 177.00 | 177.00 | -0.11% | 32,774 |
| Aug 25, 2026 | 177.30 | 178.60 | 176.70 | 177.20 | 177.20 | -0.06% | 27,900 |
| Aug 24, 2026 | 177.30 | 180.00 | 177.10 | 177.30 | 177.30 | -0.62% | 25,537 |
| Aug 23, 2026 | 179.00 | 181.50 | 178.00 | 178.40 | 178.40 | -1.00% | 11,675 |
| Aug 20, 2026 | 179.00 | 180.50 | 178.50 | 180.20 | 180.20 | 1.01% | 10,431 |
| Aug 19, 2026 | 179.00 | 179.20 | 177.60 | 178.40 | 178.40 | -0.67% | 12,514 |
| Aug 18, 2026 | 179.60 | 181.00 | 179.30 | 179.60 | 179.60 | -0.28% | 22,850 |
| Aug 17, 2026 | 180.10 | 182.00 | 179.90 | 180.10 | 180.10 | -0.61% | 16,247 |
| Aug 16, 2026 | 183.20 | 183.20 | 181.00 | 181.20 | 181.20 | -0.55% | 21,594 |
| Aug 13, 2026 | 182.20 | 184.00 | 181.80 | 182.20 | 182.20 | -0.44% | 15,178 |
| Aug 12, 2026 | 184.50 | 184.50 | 182.20 | 183.00 | 183.00 | -0.38% | 18,642 |
| Aug 11, 2026 | 183.70 | 184.70 | 182.60 | 183.70 | 183.70 | 0.49% | 26,435 |
| Aug 10, 2026 | 182.80 | 183.50 | 182.10 | 182.80 | 182.80 | -0.38% | 15,627 |
| Aug 9, 2026 | 183.90 | 184.00 | 181.60 | 183.50 | 183.50 | -0.11% | 18,356 |
| Aug 6, 2026 | 183.70 | 184.10 | 183.50 | 183.70 | 183.70 | -0.05% | 18,950 |
| Aug 4, 2026 | 184.00 | 184.00 | 183.00 | 183.80 | 183.80 | 0.38% | 13,229 |
| Aug 3, 2026 | 183.10 | 184.00 | 182.00 | 183.10 | 183.10 | 0.44% | 14,388 |
| Aug 2, 2026 | 183.00 | 183.80 | 182.00 | 182.30 | 182.30 | -0.05% | 7,739 |
| Jul 30, 2026 | 182.00 | 182.90 | 181.50 | 182.40 | 182.40 | -0.33% | 6,311 |
| Jul 29, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.49% | 24,531 |
| Jul 28, 2026 | 182.10 | 183.00 | 181.60 | 182.10 | 182.10 | 0.28% | 37,375 |
| Jul 27, 2026 | 181.60 | 182.00 | 181.10 | 181.60 | 181.60 | 0.11% | 14,322 |
| Jul 26, 2026 | 182.50 | 184.90 | 180.60 | 181.40 | 181.40 | -0.55% | 23,630 |
| Jul 23, 2026 | 182.40 | 184.40 | 182.10 | 182.40 | 182.40 | -1.08% | 20,913 |
| Jul 22, 2026 | 184.40 | 185.60 | 184.00 | 184.40 | 184.40 | - | 20,319 |
| Jul 21, 2026 | 184.40 | 185.00 | 183.00 | 184.40 | 184.40 | 0.66% | 15,331 |
| Jul 20, 2026 | 183.20 | 184.00 | 182.10 | 183.20 | 183.20 | -0.11% | 36,062 |
| Jul 19, 2026 | 185.30 | 185.90 | 182.50 | 183.40 | 183.40 | -0.97% | 17,560 |
| Jul 16, 2026 | 185.20 | 187.00 | 185.00 | 185.20 | 185.20 | -0.43% | 18,738 |
| Jul 15, 2026 | 185.00 | 186.20 | 184.60 | 186.00 | 186.00 | 0.70% | 74,219 |
| Jul 14, 2026 | 184.70 | 185.10 | 182.80 | 184.70 | 184.70 | 0.16% | 38,807 |
| Jul 13, 2026 | 184.40 | 185.00 | 183.60 | 184.40 | 184.40 | 0.11% | 48,188 |
| Jul 12, 2026 | 182.60 | 185.60 | 182.20 | 184.20 | 184.20 | 0.82% | 44,280 |
| Jul 9, 2026 | 183.00 | 184.00 | 182.10 | 182.70 | 182.70 | -0.65% | 50,914 |
| Jul 8, 2026 | 183.90 | 184.00 | 182.50 | 183.90 | 183.90 | 0.60% | 21,452 |
| Jul 7, 2026 | 183.70 | 184.50 | 182.50 | 182.80 | 182.80 | -0.71% | 38,044 |
| Jul 6, 2026 | 183.00 | 184.50 | 183.00 | 184.10 | 184.10 | 0.44% | 35,456 |
| Jul 5, 2026 | 179.00 | 184.00 | 178.00 | 183.30 | 183.30 | 0.49% | 44,690 |
| Jul 2, 2026 | 182.40 | 188.00 | 181.00 | 182.40 | 182.40 | -2.20% | 102,379 |
| Jun 30, 2026 | 181.50 | 187.40 | 181.00 | 186.50 | 186.50 | 2.64% | 354,440 |
| Jun 29, 2026 | 179.00 | 182.00 | 178.90 | 181.70 | 181.70 | 1.57% | 179,846 |
| Jun 28, 2026 | 176.00 | 179.00 | 175.70 | 178.90 | 178.90 | 1.65% | 89,039 |
| Jun 25, 2026 | 176.00 | 176.40 | 175.10 | 176.00 | 176.00 | 0.23% | 29,512 |
| Jun 24, 2026 | 175.60 | 176.50 | 175.20 | 175.60 | 175.60 | -0.28% | 36,639 |
| Jun 23, 2026 | 176.10 | 176.20 | 174.50 | 176.10 | 176.10 | 0.40% | 51,073 |