JMI Hospital Requisite Manufacturing Limited (DSE:JHRML)
Bangladesh · Delayed Price · Currency is BDT 42.90
-0.80 (-1.83%)
At close: Dec 4, 2025
DSE:JHRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.60 | 44.20 | 42.60 | 42.90 | 42.90 | -1.83% | 95,581 |
| Dec 3, 2025 | 44.40 | 44.90 | 43.60 | 43.70 | 43.70 | -1.13% | 39,287 |
| Dec 2, 2025 | 44.20 | 44.70 | 43.10 | 44.20 | 44.20 | 0.45% | 53,365 |
| Dec 1, 2025 | 44.00 | 44.80 | 44.00 | 44.00 | 44.00 | -1.79% | 54,611 |
| Nov 30, 2025 | 45.20 | 45.60 | 44.80 | 44.80 | 44.80 | -0.44% | 35,830 |
| Nov 27, 2025 | 45.30 | 45.70 | 44.40 | 45.00 | 45.00 | -1.10% | 75,706 |
| Nov 25, 2025 | 45.80 | 46.30 | 45.30 | 45.50 | 45.00 | -0.66% | 172,017 |
| Nov 24, 2025 | 44.10 | 46.00 | 44.10 | 45.80 | 45.30 | 4.57% | 199,949 |
| Nov 23, 2025 | 43.10 | 44.00 | 42.10 | 43.80 | 43.32 | 1.39% | 49,336 |
| Nov 20, 2025 | 44.20 | 45.00 | 43.10 | 43.20 | 42.73 | -3.14% | 120,000 |
| Nov 19, 2025 | 43.60 | 45.00 | 43.60 | 44.60 | 44.11 | 1.13% | 66,571 |
| Nov 18, 2025 | 42.30 | 45.80 | 42.30 | 44.10 | 43.62 | 4.50% | 104,647 |
| Nov 17, 2025 | 43.30 | 43.30 | 40.30 | 42.20 | 41.74 | 2.43% | 85,631 |
| Nov 16, 2025 | 41.70 | 41.80 | 39.40 | 41.20 | 40.75 | -1.20% | 112,562 |
| Nov 13, 2025 | 43.40 | 43.50 | 41.50 | 41.70 | 41.24 | -3.92% | 79,869 |
| Nov 12, 2025 | 44.90 | 45.00 | 43.20 | 43.40 | 42.92 | -2.25% | 34,126 |
| Nov 11, 2025 | 43.20 | 45.40 | 43.00 | 44.40 | 43.91 | 2.78% | 67,490 |
| Nov 10, 2025 | 44.00 | 44.40 | 42.70 | 43.20 | 42.73 | -1.82% | 58,760 |
| Nov 9, 2025 | 44.30 | 46.40 | 43.50 | 44.00 | 43.52 | -2.87% | 78,349 |
| Nov 6, 2025 | 45.50 | 46.00 | 44.30 | 45.30 | 44.80 | -1.09% | 108,111 |
| Nov 5, 2025 | 46.40 | 47.00 | 45.10 | 45.80 | 45.30 | -1.51% | 69,284 |
| Nov 4, 2025 | 47.40 | 47.70 | 46.30 | 46.50 | 45.99 | -1.48% | 75,449 |
| Nov 3, 2025 | 48.50 | 49.00 | 46.50 | 47.20 | 46.68 | -3.48% | 165,976 |
| Nov 2, 2025 | 49.40 | 49.80 | 48.40 | 48.90 | 48.36 | -0.81% | 132,892 |
| Oct 30, 2025 | 47.00 | 49.70 | 47.00 | 49.30 | 48.76 | 4.89% | 299,973 |
| Oct 29, 2025 | 47.20 | 47.40 | 46.50 | 47.00 | 46.48 | 1.51% | 126,220 |
| Oct 28, 2025 | 46.70 | 47.00 | 46.20 | 46.30 | 45.79 | -0.64% | 62,579 |
| Oct 27, 2025 | 47.00 | 47.50 | 46.20 | 46.60 | 46.09 | -3.92% | 154,654 |
| Oct 26, 2025 | 49.80 | 49.80 | 48.30 | 48.50 | 47.97 | -2.02% | 77,242 |
| Oct 23, 2025 | 48.40 | 49.70 | 48.40 | 49.50 | 48.96 | 2.48% | 176,659 |
| Oct 22, 2025 | 47.80 | 48.80 | 47.30 | 48.30 | 47.77 | 1.05% | 76,752 |
| Oct 21, 2025 | 47.40 | 48.80 | 47.40 | 47.80 | 47.27 | 0.21% | 105,278 |
| Oct 20, 2025 | 46.50 | 47.90 | 46.10 | 47.70 | 47.18 | 2.80% | 57,923 |
| Oct 19, 2025 | 47.10 | 47.30 | 46.10 | 46.40 | 45.89 | -2.93% | 90,487 |
| Oct 16, 2025 | 49.90 | 49.90 | 47.20 | 47.80 | 47.27 | -1.24% | 102,351 |
| Oct 15, 2025 | 50.50 | 50.90 | 48.30 | 48.40 | 47.87 | -4.54% | 131,604 |
| Oct 14, 2025 | 51.90 | 52.50 | 50.60 | 50.70 | 50.14 | -1.36% | 146,276 |
| Oct 13, 2025 | 50.90 | 51.90 | 50.90 | 51.40 | 50.84 | 1.38% | 61,149 |
| Oct 12, 2025 | 52.60 | 53.00 | 50.40 | 50.70 | 50.14 | -3.61% | 95,881 |
| Oct 9, 2025 | 53.40 | 53.60 | 52.30 | 52.60 | 52.02 | -1.13% | 42,283 |
| Oct 8, 2025 | 53.20 | 53.80 | 53.00 | 53.20 | 52.62 | - | 67,214 |
| Oct 7, 2025 | 54.20 | 55.00 | 53.00 | 53.20 | 52.62 | -2.56% | 136,929 |
| Oct 6, 2025 | 55.30 | 55.80 | 54.50 | 54.60 | 54.00 | -1.62% | 132,252 |
| Oct 5, 2025 | 54.50 | 56.30 | 54.50 | 55.50 | 54.89 | 1.46% | 111,282 |
| Sep 30, 2025 | 55.60 | 55.60 | 54.50 | 54.70 | 54.10 | -0.18% | 133,894 |
| Sep 29, 2025 | 55.30 | 55.50 | 54.40 | 54.80 | 54.20 | -0.90% | 108,603 |
| Sep 28, 2025 | 55.20 | 55.80 | 54.90 | 55.30 | 54.69 | -0.72% | 91,986 |
| Sep 25, 2025 | 55.60 | 56.40 | 55.50 | 55.70 | 55.09 | 0.18% | 200,372 |
| Sep 24, 2025 | 54.00 | 55.90 | 53.90 | 55.60 | 54.99 | 3.35% | 133,673 |
| Sep 23, 2025 | 54.80 | 54.80 | 53.30 | 53.80 | 53.21 | -0.74% | 197,718 |