JMI Hospital Requisite Manufacturing Limited (DSE:JHRML)
Bangladesh · Delayed Price · Currency is BDT 51.40
+0.70 (1.38%)
At close: Oct 13, 2025
DSE:JHRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 53.40 | 53.60 | 52.30 | 52.60 | 52.60 | -1.13% | 42,283 |
| Oct 8, 2025 | 53.20 | 53.80 | 53.00 | 53.20 | 53.20 | - | 67,214 |
| Oct 7, 2025 | 54.20 | 55.00 | 53.00 | 53.20 | 53.20 | -2.56% | 136,929 |
| Oct 6, 2025 | 55.30 | 55.80 | 54.50 | 54.60 | 54.60 | -1.62% | 132,252 |
| Oct 5, 2025 | 54.50 | 56.30 | 54.50 | 55.50 | 55.50 | 1.46% | 111,282 |
| Sep 30, 2025 | 55.60 | 55.60 | 54.50 | 54.70 | 54.70 | -0.18% | 133,894 |
| Sep 29, 2025 | 55.30 | 55.50 | 54.40 | 54.80 | 54.80 | -0.90% | 108,603 |
| Sep 28, 2025 | 55.20 | 55.80 | 54.90 | 55.30 | 55.30 | -0.72% | 91,986 |
| Sep 25, 2025 | 55.60 | 56.40 | 55.50 | 55.70 | 55.70 | 0.18% | 200,372 |
| Sep 24, 2025 | 54.00 | 55.90 | 53.90 | 55.60 | 55.60 | 3.35% | 133,673 |
| Sep 23, 2025 | 54.80 | 54.80 | 53.30 | 53.80 | 53.80 | -0.74% | 197,718 |
| Sep 22, 2025 | 55.30 | 55.90 | 54.10 | 54.20 | 54.20 | -1.63% | 108,269 |
| Sep 21, 2025 | 56.80 | 56.80 | 55.00 | 55.10 | 55.10 | -0.90% | 199,048 |
| Sep 18, 2025 | 57.10 | 57.40 | 55.40 | 55.60 | 55.60 | -3.14% | 238,810 |
| Sep 17, 2025 | 57.00 | 58.40 | 57.00 | 57.40 | 57.40 | 0.70% | 180,912 |
| Sep 16, 2025 | 56.70 | 57.50 | 56.00 | 57.00 | 57.00 | 1.79% | 166,954 |
| Sep 15, 2025 | 57.30 | 57.30 | 55.60 | 56.00 | 56.00 | -0.88% | 238,482 |
| Sep 14, 2025 | 58.30 | 58.30 | 56.20 | 56.50 | 56.50 | -1.22% | 307,276 |
| Sep 11, 2025 | 57.00 | 57.60 | 56.20 | 57.20 | 57.20 | 0.88% | 314,187 |
| Sep 10, 2025 | 58.00 | 59.10 | 56.20 | 56.70 | 56.70 | -2.74% | 334,129 |
| Sep 9, 2025 | 60.20 | 60.90 | 57.50 | 58.30 | 58.30 | -3.32% | 579,249 |
| 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 |