Jamuna Oil Plc. (DSE:JAMUNAOIL)
Bangladesh · Delayed Price · Currency is BDT 177.30
+0.70 (0.40%)
At close: Nov 4, 2026
Jamuna Oil Plc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 185.50 | 185.50 | 176.00 | 176.60 | 176.60 | 0.63% | 9,542 |
| Nov 2, 2026 | 177.10 | 177.10 | 174.20 | 175.50 | 175.50 | -0.90% | 23,648 |
| Nov 1, 2026 | 178.00 | 179.10 | 176.40 | 177.10 | 177.10 | -0.62% | 20,829 |
| Oct 29, 2026 | 178.70 | 178.90 | 177.10 | 178.20 | 178.20 | -0.22% | 9,742 |
| Oct 28, 2026 | 177.00 | 179.90 | 177.00 | 178.60 | 178.60 | 0.90% | 2,848 |
| Oct 27, 2026 | 179.80 | 179.80 | 176.20 | 177.00 | 177.00 | -0.17% | 5,385 |
| Oct 26, 2026 | 179.80 | 179.80 | 177.10 | 177.30 | 177.30 | -0.78% | 11,265 |
| Oct 25, 2026 | 179.40 | 180.10 | 177.60 | 178.70 | 178.70 | -0.39% | 10,570 |
| Oct 19, 2026 | 179.90 | 179.90 | 178.20 | 179.40 | 179.40 | -0.17% | 4,473 |
| Oct 17, 2026 | 179.10 | 180.00 | 178.10 | 179.70 | 179.70 | 0.34% | 8,371 |
| Oct 15, 2026 | 170.00 | 179.90 | 170.00 | 179.10 | 179.10 | 0.06% | 9,115 |
| Oct 14, 2026 | 178.70 | 179.40 | 178.00 | 179.00 | 179.00 | 0.17% | 6,777 |
| Oct 13, 2026 | 179.70 | 179.70 | 178.40 | 178.70 | 178.70 | -0.61% | 2,291 |
| Oct 12, 2026 | 179.80 | 180.50 | 178.80 | 179.80 | 179.80 | 0.33% | 16,220 |
| Oct 11, 2026 | 178.10 | 179.90 | 177.20 | 179.20 | 179.20 | 0.62% | 20,814 |
| Oct 8, 2026 | 178.10 | 178.50 | 177.40 | 178.10 | 178.10 | 0.39% | 5,901 |
| Oct 7, 2026 | 178.00 | 178.10 | 177.00 | 177.40 | 177.40 | -0.34% | 15,864 |
| Oct 6, 2026 | 178.00 | 178.10 | 177.20 | 178.00 | 178.00 | 0.11% | 10,175 |
| Oct 5, 2026 | 177.30 | 177.90 | 177.00 | 177.80 | 177.80 | 0.28% | 8,440 |
| Oct 4, 2026 | 177.10 | 178.00 | 177.10 | 177.30 | 177.30 | -0.39% | 4,975 |
| Oct 1, 2026 | 181.30 | 181.30 | 177.60 | 178.00 | 178.00 | 0.39% | 5,873 |
| Sep 30, 2026 | 177.10 | 179.00 | 176.70 | 177.30 | 177.30 | -0.11% | 12,902 |
| Sep 29, 2026 | 175.60 | 178.00 | 175.60 | 177.50 | 177.50 | 0.06% | 8,805 |
| Sep 28, 2026 | 177.90 | 179.50 | 177.10 | 177.40 | 177.40 | -0.22% | 8,274 |
| Sep 27, 2026 | 178.00 | 179.50 | 177.00 | 177.80 | 177.80 | -0.22% | 6,502 |
| Sep 24, 2026 | 179.40 | 179.60 | 178.00 | 178.20 | 178.20 | -0.22% | 8,045 |
| Sep 23, 2026 | 179.80 | 179.80 | 178.10 | 178.60 | 178.60 | -0.17% | 13,770 |
| Sep 22, 2026 | 178.90 | 180.00 | 178.00 | 178.90 | 178.90 | -0.39% | 10,952 |
| Sep 21, 2026 | 180.30 | 181.00 | 179.00 | 179.60 | 179.60 | -0.33% | 17,496 |
| Sep 20, 2026 | 178.50 | 180.50 | 177.00 | 180.20 | 180.20 | 1.35% | 18,462 |
| Sep 17, 2026 | 177.80 | 178.00 | 175.10 | 177.80 | 177.80 | 0.85% | 16,260 |
| Sep 16, 2026 | 176.30 | 176.50 | 175.00 | 176.30 | 176.30 | 0.63% | 5,831 |
| Sep 15, 2026 | 174.80 | 175.90 | 174.80 | 175.20 | 175.20 | 0.23% | 4,062 |
| Sep 14, 2026 | 174.80 | 177.00 | 174.70 | 174.80 | 174.80 | -0.17% | 4,732 |
| Sep 13, 2026 | 175.90 | 175.90 | 175.00 | 175.10 | 175.10 | -0.45% | 8,716 |
| Sep 10, 2026 | 175.90 | 176.30 | 175.60 | 175.90 | 175.90 | 0.34% | 10,281 |
| Sep 9, 2026 | 175.00 | 175.90 | 174.60 | 175.30 | 175.30 | 0.23% | 7,037 |
| Sep 8, 2026 | 174.70 | 176.20 | 174.70 | 174.90 | 174.90 | 0.11% | 7,648 |
| Sep 7, 2026 | 175.10 | 176.20 | 173.30 | 174.70 | 174.70 | -0.23% | 19,988 |
| Sep 6, 2026 | 176.50 | 177.00 | 174.90 | 175.10 | 175.10 | -0.62% | 15,593 |
| 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 |