Jamuna Oil Plc. (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 181.40
-1.00 (-0.55%)
At close: Jul 26, 2026
Jamuna Oil Plc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 176.80 | 177.00 | 175.00 | 175.40 | 175.40 | -0.06% | 36,740 |
| Jun 21, 2026 | 176.20 | 178.20 | 175.00 | 175.50 | 175.50 | -0.34% | 33,738 |
| Jun 18, 2026 | 176.90 | 176.90 | 175.20 | 176.10 | 176.10 | -0.23% | 11,973 |
| Jun 17, 2026 | 176.50 | 176.90 | 175.50 | 176.50 | 176.50 | 0.46% | 15,556 |
| Jun 16, 2026 | 175.70 | 176.50 | 175.10 | 175.70 | 175.70 | -0.45% | 26,450 |
| Jun 15, 2026 | 175.30 | 177.40 | 175.30 | 176.50 | 176.50 | 0.74% | 40,792 |
| Jun 14, 2026 | 174.10 | 175.40 | 174.10 | 175.20 | 175.20 | 0.17% | 25,015 |
| Jun 11, 2026 | 175.40 | 175.40 | 174.50 | 174.90 | 174.90 | -0.17% | 32,177 |
| Jun 10, 2026 | 175.00 | 175.80 | 174.20 | 175.20 | 175.20 | 0.40% | 48,486 |
| Jun 9, 2026 | 174.50 | 174.60 | 172.50 | 174.50 | 174.50 | 0.75% | 29,251 |
| Jun 8, 2026 | 173.20 | 174.60 | 170.50 | 173.20 | 173.20 | 0.58% | 60,570 |
| Jun 7, 2026 | 169.00 | 172.90 | 169.00 | 172.20 | 172.20 | 2.26% | 95,222 |
| Jun 4, 2026 | 168.40 | 169.70 | 167.80 | 168.40 | 168.40 | -0.47% | 56,621 |
| Jun 3, 2026 | 169.00 | 170.00 | 168.10 | 169.20 | 169.20 | 0.65% | 46,258 |
| Jun 2, 2026 | 169.00 | 170.00 | 168.00 | 168.10 | 168.10 | -0.18% | 24,011 |
| Jun 1, 2026 | 168.40 | 170.00 | 167.50 | 168.40 | 168.40 | -0.06% | 32,222 |
| May 24, 2026 | 167.90 | 168.90 | 167.90 | 168.50 | 168.50 | 0.54% | 12,176 |
| May 23, 2026 | 167.90 | 167.90 | 166.70 | 167.60 | 167.60 | 0.72% | 20,028 |
| May 21, 2026 | 166.40 | 167.00 | 166.30 | 166.40 | 166.40 | 0.12% | 7,891 |
| May 20, 2026 | 166.70 | 168.00 | 165.70 | 166.20 | 166.20 | -0.42% | 27,067 |
| May 19, 2026 | 166.90 | 167.80 | 166.60 | 166.90 | 166.90 | -0.06% | 13,565 |
| May 18, 2026 | 167.00 | 167.00 | 166.60 | 167.00 | 167.00 | - | 32,984 |
| May 17, 2026 | 168.50 | 168.50 | 166.50 | 167.00 | 167.00 | -0.24% | 29,487 |
| May 14, 2026 | 169.50 | 169.50 | 167.00 | 167.40 | 167.40 | 0.12% | 9,602 |
| May 13, 2026 | 168.40 | 168.40 | 166.70 | 167.20 | 167.20 | -0.18% | 29,841 |
| May 12, 2026 | 167.50 | 168.90 | 167.20 | 167.50 | 167.50 | -0.18% | 28,336 |
| May 11, 2026 | 168.90 | 168.90 | 167.60 | 167.80 | 167.80 | -0.24% | 12,509 |
| May 10, 2026 | 168.60 | 169.00 | 167.00 | 168.20 | 168.20 | 0.42% | 6,153 |