JMI Hospital Requisite Manufacturing Limited (DSE:JHRML)
Bangladesh · Delayed Price · Currency is BDT 48.20
0.00 (0.00%)
At close: Sep 3, 2026
DSE:JHRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 48.60 | 48.70 | 48.00 | 48.20 | 48.20 | - | 164,167 |
| Sep 2, 2026 | 48.50 | 48.70 | 47.90 | 48.20 | 48.20 | -0.41% | 94,944 |
| Sep 1, 2026 | 48.40 | 48.80 | 47.70 | 48.40 | 48.40 | 1.47% | 63,072 |
| Aug 31, 2026 | 48.80 | 48.80 | 47.50 | 47.70 | 47.70 | -1.24% | 80,776 |
| Aug 30, 2026 | 48.80 | 48.80 | 47.50 | 48.30 | 48.30 | -0.41% | 167,669 |
| Aug 27, 2026 | 48.30 | 49.00 | 48.30 | 48.50 | 48.50 | 0.83% | 101,369 |
| Aug 25, 2026 | 48.10 | 49.30 | 47.90 | 48.10 | 48.10 | 0.42% | 150,994 |
| Aug 24, 2026 | 50.00 | 50.00 | 47.70 | 47.90 | 47.90 | -3.82% | 199,165 |
| Aug 23, 2026 | 51.60 | 51.60 | 49.30 | 49.80 | 49.80 | -2.16% | 199,101 |
| Aug 20, 2026 | 50.90 | 51.60 | 50.50 | 50.90 | 50.90 | 1.19% | 236,560 |
| Aug 19, 2026 | 50.30 | 51.50 | 50.10 | 50.30 | 50.30 | -0.79% | 230,827 |
| Aug 18, 2026 | 52.10 | 52.50 | 50.20 | 50.70 | 50.70 | -0.59% | 384,757 |
| Aug 17, 2026 | 52.90 | 52.90 | 50.20 | 51.00 | 51.00 | -1.92% | 307,474 |
| Aug 16, 2026 | 54.80 | 55.10 | 51.80 | 52.00 | 52.00 | -5.11% | 908,739 |
| Aug 13, 2026 | 54.80 | 55.30 | 54.30 | 54.80 | 54.80 | -1.97% | 648,698 |
| Aug 12, 2026 | 55.90 | 58.20 | 54.00 | 55.90 | 55.90 | 4.49% | 2,829,511 |
| Aug 11, 2026 | 53.50 | 53.80 | 52.50 | 53.50 | 53.50 | 2.69% | 732,017 |
| Aug 10, 2026 | 52.10 | 52.40 | 50.30 | 52.10 | 52.10 | 1.56% | 430,159 |
| Aug 9, 2026 | 51.80 | 52.20 | 51.00 | 51.30 | 51.30 | 0.20% | 268,447 |
| Aug 6, 2026 | 50.60 | 51.50 | 49.80 | 51.20 | 51.20 | 2.20% | 519,859 |
| Aug 4, 2026 | 50.70 | 50.90 | 50.00 | 50.10 | 50.10 | -1.18% | 139,124 |
| Aug 3, 2026 | 49.60 | 50.90 | 49.50 | 50.70 | 50.70 | 2.42% | 235,565 |
| Aug 2, 2026 | 49.90 | 50.30 | 49.20 | 49.50 | 49.50 | -0.80% | 151,319 |
| Jul 30, 2026 | 50.10 | 50.30 | 49.70 | 49.90 | 49.90 | -0.20% | 123,007 |
| Jul 29, 2026 | 50.00 | 50.80 | 49.90 | 50.00 | 50.00 | -1.19% | 143,335 |
| Jul 28, 2026 | 49.50 | 50.90 | 49.30 | 50.60 | 50.60 | 3.05% | 255,824 |
| Jul 27, 2026 | 48.60 | 49.50 | 48.60 | 49.10 | 49.10 | 1.24% | 174,151 |
| Jul 26, 2026 | 49.80 | 50.00 | 48.40 | 48.50 | 48.50 | -2.41% | 216,174 |
| Jul 23, 2026 | 50.80 | 51.00 | 49.50 | 49.70 | 49.70 | -2.55% | 302,632 |
| Jul 22, 2026 | 51.00 | 52.30 | 50.60 | 51.00 | 51.00 | -1.54% | 609,521 |
| Jul 21, 2026 | 51.80 | 52.50 | 51.60 | 51.80 | 51.80 | 0.39% | 299,946 |
| Jul 20, 2026 | 52.00 | 52.10 | 51.30 | 51.60 | 51.60 | -0.77% | 264,869 |
| Jul 19, 2026 | 52.40 | 53.10 | 51.60 | 52.00 | 52.00 | -1.14% | 266,231 |
| Jul 16, 2026 | 53.00 | 53.20 | 52.40 | 52.60 | 52.60 | -0.57% | 282,262 |
| Jul 15, 2026 | 52.90 | 53.90 | 52.70 | 52.90 | 52.90 | -0.19% | 270,310 |
| Jul 14, 2026 | 53.10 | 53.40 | 52.60 | 53.00 | 53.00 | - | 301,979 |
| Jul 13, 2026 | 53.00 | 54.10 | 52.80 | 53.00 | 53.00 | -2.03% | 455,906 |
| Jul 12, 2026 | 54.20 | 55.30 | 53.90 | 54.10 | 54.10 | 0.37% | 649,176 |
| Jul 9, 2026 | 52.60 | 54.20 | 52.60 | 53.90 | 53.90 | 2.47% | 823,081 |
| Jul 8, 2026 | 52.60 | 52.90 | 51.80 | 52.60 | 52.60 | 1.15% | 314,362 |
| Jul 7, 2026 | 52.00 | 52.90 | 51.60 | 52.00 | 52.00 | -1.14% | 427,576 |
| Jul 6, 2026 | 52.60 | 54.00 | 52.30 | 52.60 | 52.60 | 0.19% | 710,504 |
| Jul 5, 2026 | 51.50 | 52.80 | 51.30 | 52.50 | 52.50 | 1.94% | 561,927 |
| Jul 2, 2026 | 51.00 | 51.80 | 51.00 | 51.50 | 51.50 | 0.78% | 217,097 |
| Jun 30, 2026 | 52.10 | 52.30 | 51.00 | 51.10 | 51.10 | -1.54% | 430,500 |
| Jun 29, 2026 | 51.00 | 52.10 | 50.70 | 51.90 | 51.90 | 1.76% | 299,531 |
| Jun 28, 2026 | 51.80 | 51.80 | 50.80 | 51.00 | 51.00 | -0.78% | 266,425 |
| Jun 25, 2026 | 50.80 | 51.70 | 50.80 | 51.40 | 51.40 | 1.38% | 272,999 |
| Jun 24, 2026 | 50.30 | 51.20 | 50.30 | 50.70 | 50.70 | 0.80% | 212,901 |
| Jun 23, 2026 | 50.30 | 50.80 | 49.50 | 50.30 | 50.30 | 0.20% | 248,539 |