JMI Hospital Requisite Manufacturing Limited (DSE:JHRML)
Bangladesh · Delayed Price · Currency is BDT 44.20
-1.10 (-2.43%)
At close: Sep 24, 2026
DSE:JHRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 45.30 | 45.30 | 44.00 | 44.20 | 44.20 | -2.43% | 110,990 |
| Sep 23, 2026 | 43.00 | 45.60 | 43.00 | 45.30 | 45.30 | 5.10% | 302,081 |
| Sep 22, 2026 | 43.20 | 43.80 | 42.90 | 43.10 | 43.10 | -0.23% | 112,937 |
| Sep 21, 2026 | 44.40 | 44.50 | 43.00 | 43.20 | 43.20 | -2.48% | 117,759 |
| Sep 20, 2026 | 43.90 | 44.80 | 43.50 | 44.30 | 44.30 | 2.07% | 195,504 |
| Sep 17, 2026 | 42.90 | 44.40 | 42.20 | 43.40 | 43.40 | 1.17% | 124,462 |
| Sep 16, 2026 | 42.90 | 43.80 | 42.20 | 42.90 | 42.90 | 1.42% | 107,804 |
| Sep 15, 2026 | 41.80 | 42.60 | 41.40 | 42.30 | 42.30 | 2.67% | 105,814 |
| Sep 14, 2026 | 41.20 | 42.40 | 41.00 | 41.20 | 41.20 | 0.73% | 91,121 |
| Sep 13, 2026 | 44.20 | 44.20 | 40.00 | 40.90 | 40.90 | -7.26% | 304,013 |
| Sep 10, 2026 | 44.10 | 45.60 | 43.70 | 44.10 | 44.10 | -2.43% | 121,820 |
| Sep 9, 2026 | 45.40 | 45.50 | 44.80 | 45.20 | 45.20 | -0.22% | 79,111 |
| Sep 8, 2026 | 47.00 | 47.20 | 44.90 | 45.30 | 45.30 | -2.58% | 70,562 |
| Sep 7, 2026 | 46.50 | 46.90 | 45.20 | 46.50 | 46.50 | -0.21% | 151,074 |
| Sep 6, 2026 | 48.10 | 48.40 | 46.00 | 46.60 | 46.60 | -3.32% | 86,031 |
| 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 |