Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 168.50
+0.90 (0.54%)
At close: May 24, 2026
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | -0.71% | 20,660 |
| May 6, 2026 | 168.70 | 169.80 | 168.60 | 168.70 | 168.70 | - | 7,812 |
| May 5, 2026 | 170.00 | 170.00 | 168.00 | 168.70 | 168.70 | -0.12% | 25,149 |
| May 4, 2026 | 169.70 | 170.60 | 168.80 | 168.90 | 168.90 | -0.47% | 11,120 |
| May 3, 2026 | 169.60 | 170.80 | 169.60 | 169.70 | 169.70 | 0.12% | 18,142 |
| Apr 30, 2026 | 169.50 | 170.90 | 167.00 | 169.50 | 169.50 | -0.82% | 20,386 |
| Apr 29, 2026 | 170.90 | 171.20 | 170.00 | 170.90 | 170.90 | 0.12% | 8,673 |
| Apr 28, 2026 | 170.70 | 171.50 | 170.50 | 170.70 | 170.70 | 0.12% | 24,309 |
| Apr 27, 2026 | 171.50 | 171.50 | 170.00 | 170.50 | 170.50 | -0.47% | 20,230 |
| Apr 26, 2026 | 170.00 | 171.50 | 169.60 | 171.30 | 171.30 | 0.29% | 20,048 |
| Apr 23, 2026 | 171.00 | 171.20 | 169.50 | 170.80 | 170.80 | 0.41% | 20,187 |
| Apr 22, 2026 | 170.10 | 170.20 | 168.00 | 170.10 | 170.10 | -0.06% | 30,250 |
| Apr 21, 2026 | 170.20 | 170.50 | 168.90 | 170.20 | 170.20 | -0.18% | 19,669 |
| Apr 20, 2026 | 170.50 | 170.90 | 168.10 | 170.50 | 170.50 | 0.53% | 45,711 |
| Apr 19, 2026 | 171.00 | 171.00 | 168.10 | 169.60 | 169.60 | 0.06% | 16,473 |
| Apr 16, 2026 | 171.60 | 171.60 | 169.00 | 169.50 | 169.50 | 0.06% | 10,023 |
| Apr 15, 2026 | 169.40 | 171.50 | 169.20 | 169.40 | 169.40 | -0.59% | 40,572 |
| Apr 13, 2026 | 170.40 | 172.70 | 170.20 | 170.40 | 170.40 | 0.29% | 4,222 |
| Apr 12, 2026 | 171.90 | 171.90 | 169.80 | 169.90 | 169.90 | -1.16% | 75,276 |
| Apr 9, 2026 | 171.90 | 172.50 | 170.50 | 171.90 | 171.90 | -0.35% | 20,052 |
| Apr 8, 2026 | 172.00 | 173.00 | 170.00 | 172.50 | 172.50 | 0.82% | 16,545 |
| Apr 7, 2026 | 171.70 | 171.70 | 170.60 | 171.10 | 171.10 | 0.35% | 21,654 |
| Apr 6, 2026 | 172.90 | 172.90 | 170.00 | 170.50 | 170.50 | -0.12% | 12,031 |
| Apr 5, 2026 | 172.20 | 172.20 | 170.00 | 170.70 | 170.70 | -0.93% | 22,394 |
| Apr 2, 2026 | 172.30 | 172.90 | 171.80 | 172.30 | 172.30 | 0.29% | 8,869 |
| Apr 1, 2026 | 171.80 | 172.10 | 170.00 | 171.80 | 171.80 | 0.41% | 17,178 |
| Mar 31, 2026 | 171.10 | 171.60 | 170.40 | 171.10 | 171.10 | -0.29% | 25,269 |
| Mar 30, 2026 | 173.00 | 173.00 | 171.50 | 171.60 | 171.60 | -0.52% | 19,955 |
| Mar 29, 2026 | 173.20 | 173.50 | 172.30 | 172.50 | 172.50 | -0.35% | 24,432 |
| Mar 25, 2026 | 173.10 | 173.50 | 172.00 | 173.10 | 173.10 | -0.12% | 16,578 |
| Mar 24, 2026 | 173.30 | 179.90 | 171.50 | 173.30 | 173.30 | - | 9,480 |
| Mar 16, 2026 | 174.60 | 174.60 | 172.20 | 173.30 | 173.30 | 0.23% | 14,112 |
| Mar 15, 2026 | 175.80 | 175.80 | 172.00 | 172.90 | 172.90 | -0.29% | 19,243 |
| Mar 12, 2026 | 173.90 | 173.90 | 172.00 | 173.40 | 173.40 | 0.41% | 5,058 |
| Mar 11, 2026 | 172.70 | 173.90 | 172.50 | 172.70 | 172.70 | 0.06% | 12,171 |
| Mar 10, 2026 | 171.00 | 173.00 | 171.00 | 172.60 | 172.60 | 1.41% | 21,897 |
| Mar 9, 2026 | 170.20 | 170.80 | 167.00 | 170.20 | 170.20 | 0.95% | 14,688 |
| Mar 8, 2026 | 171.50 | 171.50 | 167.50 | 168.60 | 168.60 | -1.69% | 26,908 |