JMI Hospital Requisite Manufacturing Limited (DSE:JHRML)
Bangladesh · Delayed Price · Currency is BDT 53.50
+0.40 (0.75%)
At close: Aug 10, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 52.10 | 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 |
| Jun 25, 2025 | 45.90 | 47.00 | 45.80 | 46.90 | 46.90 | 2.63% | 101,116 |
| Jun 24, 2025 | 45.90 | 46.20 | 45.40 | 45.70 | 45.70 | 0.88% | 92,196 |
| Jun 23, 2025 | 45.70 | 46.50 | 45.00 | 45.30 | 45.30 | -0.88% | 113,455 |
| Jun 22, 2025 | 47.40 | 47.40 | 45.50 | 45.70 | 45.70 | -1.30% | 74,773 |
| Jun 19, 2025 | 47.60 | 47.60 | 46.20 | 46.30 | 46.30 | -0.86% | 73,149 |
| Jun 18, 2025 | 46.80 | 47.80 | 46.30 | 46.70 | 46.70 | -0.21% | 113,195 |
| Jun 17, 2025 | 47.60 | 48.00 | 46.50 | 46.80 | 46.80 | -2.50% | 74,772 |
| Jun 16, 2025 | 46.60 | 48.30 | 46.20 | 48.00 | 48.00 | 3.67% | 194,398 |
| Jun 15, 2025 | 45.40 | 46.60 | 45.10 | 46.30 | 46.30 | 1.98% | 52,689 |
| Jun 4, 2025 | 45.80 | 45.80 | 45.00 | 45.40 | 45.40 | -0.44% | 68,920 |
| Jun 3, 2025 | 46.30 | 46.30 | 45.30 | 45.60 | 45.60 | -0.22% | 33,938 |
| Jun 2, 2025 | 45.70 | 46.60 | 45.60 | 45.70 | 45.70 | - | 53,047 |
| Jun 1, 2025 | 45.50 | 46.20 | 45.40 | 45.70 | 45.70 | 0.44% | 27,991 |
| May 29, 2025 | 45.30 | 45.60 | 44.50 | 45.50 | 45.50 | 1.34% | 91,994 |
| May 28, 2025 | 45.00 | 45.80 | 44.40 | 44.90 | 44.90 | -0.44% | 47,973 |
| May 27, 2025 | 46.20 | 46.20 | 45.00 | 45.10 | 45.10 | -1.10% | 70,379 |
| May 26, 2025 | 46.40 | 46.40 | 45.40 | 45.60 | 45.60 | -0.22% | 37,302 |
| May 25, 2025 | 46.70 | 46.70 | 45.00 | 45.70 | 45.70 | -0.44% | 153,882 |
| May 24, 2025 | 47.40 | 47.40 | 45.70 | 45.90 | 45.90 | -2.75% | 92,880 |