JMI Hospital Requisite Manufacturing Limited (DSE:JHRML)
Bangladesh · Delayed Price · Currency is BDT 62.40
+0.50 (0.81%)
At close: Sep 7, 2025
DSE:JHRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 63.00 | 63.00 | 59.90 | 60.30 | 60.30 | -3.37% | 606,980 |
| Sep 7, 2025 | 62.00 | 63.40 | 61.60 | 62.40 | 62.40 | 0.81% | 981,877 |
| Sep 4, 2025 | 62.00 | 62.70 | 60.60 | 61.90 | 61.90 | - | 663,008 |
| Sep 3, 2025 | 59.40 | 63.90 | 59.40 | 61.90 | 61.90 | 4.38% | 2,179,807 |
| Sep 2, 2025 | 57.30 | 59.70 | 57.10 | 59.30 | 59.30 | 3.85% | 784,037 |
| Sep 1, 2025 | 58.30 | 58.40 | 56.80 | 57.10 | 57.10 | -1.72% | 518,488 |
| Aug 31, 2025 | 58.50 | 59.80 | 57.80 | 58.10 | 58.10 | -0.68% | 718,337 |
| Aug 28, 2025 | 58.50 | 59.00 | 57.90 | 58.50 | 58.50 | 1.74% | 716,499 |
| Aug 27, 2025 | 57.50 | 58.80 | 57.00 | 57.50 | 57.50 | 0.52% | 716,284 |
| Aug 26, 2025 | 58.60 | 59.60 | 56.80 | 57.20 | 57.20 | -2.39% | 960,706 |
| Aug 25, 2025 | 59.90 | 61.00 | 57.10 | 58.60 | 58.60 | -0.17% | 865,949 |
| Aug 24, 2025 | 58.00 | 59.50 | 57.40 | 58.70 | 58.70 | 2.62% | 1,672,885 |
| Aug 21, 2025 | 56.00 | 57.50 | 55.30 | 57.20 | 57.20 | 2.33% | 494,142 |
| Aug 20, 2025 | 55.60 | 58.00 | 55.00 | 55.90 | 55.90 | 0.36% | 1,136,920 |
| Aug 19, 2025 | 57.30 | 58.00 | 55.30 | 55.70 | 55.70 | -2.79% | 743,685 |
| Aug 18, 2025 | 53.40 | 57.80 | 53.40 | 57.30 | 57.30 | 7.50% | 1,719,535 |
| Aug 17, 2025 | 52.70 | 54.30 | 52.60 | 53.30 | 53.30 | 1.52% | 551,249 |
| Aug 14, 2025 | 53.20 | 53.20 | 52.20 | 52.50 | 52.50 | - | 291,902 |
| Aug 13, 2025 | 52.10 | 53.00 | 51.50 | 52.50 | 52.50 | 0.77% | 355,217 |
| Aug 12, 2025 | 53.60 | 53.60 | 51.70 | 52.10 | 52.10 | -1.51% | 332,029 |
| Aug 11, 2025 | 54.00 | 54.30 | 52.40 | 52.90 | 52.90 | -1.12% | 418,284 |
| Aug 10, 2025 | 53.40 | 54.80 | 53.00 | 53.50 | 53.50 | 0.75% | 574,508 |
| Aug 7, 2025 | 54.10 | 54.70 | 52.90 | 53.10 | 53.10 | -1.67% | 820,842 |
| Aug 6, 2025 | 53.30 | 54.60 | 53.30 | 54.00 | 54.00 | 1.50% | 1,365,279 |
| Aug 4, 2025 | 52.00 | 53.50 | 52.00 | 53.20 | 53.20 | 3.10% | 889,167 |
| Aug 3, 2025 | 51.00 | 52.10 | 50.80 | 51.60 | 51.60 | 1.38% | 374,204 |
| Jul 31, 2025 | 50.10 | 51.10 | 50.10 | 50.90 | 50.90 | 1.60% | 195,168 |
| Jul 30, 2025 | 50.60 | 50.60 | 49.80 | 50.10 | 50.10 | 0.20% | 250,462 |
| Jul 29, 2025 | 51.00 | 51.10 | 49.80 | 50.00 | 50.00 | -0.79% | 124,104 |
| Jul 28, 2025 | 50.20 | 51.70 | 50.10 | 50.40 | 50.40 | -0.40% | 222,834 |
| Jul 27, 2025 | 52.20 | 52.40 | 50.40 | 50.60 | 50.60 | -3.07% | 425,331 |
| Jul 24, 2025 | 53.50 | 53.80 | 51.90 | 52.20 | 52.20 | -2.06% | 443,675 |
| Jul 23, 2025 | 52.60 | 53.60 | 52.40 | 53.30 | 53.30 | 1.72% | 655,967 |
| Jul 22, 2025 | 52.00 | 52.90 | 51.40 | 52.40 | 52.40 | 0.19% | 435,702 |
| Jul 21, 2025 | 49.00 | 53.80 | 49.00 | 52.30 | 52.30 | - | 523,827 |
| Jul 20, 2025 | 52.70 | 53.20 | 51.50 | 52.30 | 52.30 | -0.57% | 439,573 |
| Jul 17, 2025 | 50.20 | 54.50 | 50.20 | 52.60 | 52.60 | 3.14% | 1,040,305 |
| Jul 16, 2025 | 50.00 | 51.50 | 49.70 | 51.00 | 51.00 | 2.62% | 448,267 |
| Jul 15, 2025 | 49.50 | 50.20 | 49.30 | 49.70 | 49.70 | 0.81% | 174,158 |
| Jul 14, 2025 | 50.80 | 50.80 | 49.20 | 49.30 | 49.30 | -1.60% | 189,114 |
| Jul 13, 2025 | 49.60 | 50.90 | 48.80 | 50.10 | 50.10 | 0.80% | 327,105 |
| Jul 10, 2025 | 50.70 | 51.00 | 48.90 | 49.70 | 49.70 | -0.60% | 229,899 |
| Jul 9, 2025 | 48.30 | 50.40 | 48.30 | 50.00 | 50.00 | 3.52% | 497,735 |
| Jul 8, 2025 | 48.80 | 48.80 | 47.70 | 48.30 | 48.30 | -0.21% | 122,434 |
| Jul 7, 2025 | 47.90 | 48.80 | 47.80 | 48.40 | 48.40 | 1.68% | 184,231 |
| Jul 3, 2025 | 47.50 | 48.00 | 47.30 | 47.60 | 47.60 | 0.42% | 129,695 |
| Jul 2, 2025 | 46.90 | 47.80 | 46.90 | 47.40 | 47.40 | 1.07% | 113,567 |
| Jun 30, 2025 | 46.90 | 47.50 | 46.40 | 46.90 | 46.90 | - | 70,946 |
| Jun 29, 2025 | 47.20 | 47.80 | 46.70 | 46.90 | 46.90 | -0.42% | 99,616 |
| Jun 26, 2025 | 47.00 | 47.40 | 46.50 | 47.10 | 47.10 | 0.43% | 126,052 |