JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 159.30
-0.60 (-0.38%)
At close: Sep 3, 2025
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 159.30 | 164.00 | 158.00 | 159.30 | 159.30 | -0.38% | 68,560 |
| Sep 2, 2025 | 164.00 | 166.00 | 159.10 | 159.90 | 159.90 | -1.30% | 66,240 |
| Sep 1, 2025 | 156.70 | 163.00 | 155.10 | 162.00 | 162.00 | 3.38% | 90,099 |
| Aug 31, 2025 | 159.00 | 161.70 | 155.00 | 156.70 | 156.70 | -1.45% | 114,343 |
| Aug 28, 2025 | 161.90 | 163.60 | 157.60 | 159.00 | 159.00 | -1.12% | 60,113 |
| Aug 27, 2025 | 162.60 | 165.00 | 160.10 | 160.80 | 160.80 | -2.84% | 63,839 |
| Aug 26, 2025 | 166.00 | 172.00 | 163.20 | 165.50 | 165.50 | 1.41% | 176,234 |
| Aug 25, 2025 | 158.60 | 164.90 | 156.00 | 163.20 | 163.20 | 3.55% | 87,439 |
| Aug 24, 2025 | 160.00 | 160.80 | 155.00 | 157.60 | 157.60 | -0.76% | 63,494 |
| Aug 21, 2025 | 157.00 | 160.00 | 154.00 | 158.80 | 158.80 | 2.06% | 53,136 |
| Aug 20, 2025 | 163.00 | 163.00 | 154.60 | 155.60 | 155.60 | -4.48% | 76,134 |
| Aug 19, 2025 | 167.00 | 167.00 | 162.00 | 162.90 | 162.90 | -2.10% | 85,739 |
| Aug 18, 2025 | 160.00 | 167.00 | 158.00 | 166.40 | 166.40 | 4.39% | 183,513 |
| Aug 17, 2025 | 159.50 | 161.90 | 155.60 | 159.40 | 159.40 | 0.69% | 80,720 |
| Aug 14, 2025 | 157.50 | 162.00 | 154.00 | 158.30 | 158.30 | 2.86% | 113,055 |
| Aug 13, 2025 | 150.00 | 158.60 | 150.00 | 153.90 | 153.90 | 2.19% | 92,658 |
| Aug 12, 2025 | 152.00 | 155.10 | 149.40 | 150.60 | 150.60 | 1.35% | 51,515 |
| Aug 11, 2025 | 154.40 | 155.90 | 147.10 | 148.60 | 148.60 | -2.62% | 50,936 |
| Aug 10, 2025 | 153.00 | 159.80 | 150.00 | 152.60 | 152.60 | 0.07% | 87,940 |
| Aug 7, 2025 | 146.70 | 157.00 | 146.00 | 152.50 | 152.50 | 4.74% | 194,469 |
| Aug 6, 2025 | 145.80 | 146.40 | 144.00 | 145.60 | 145.60 | 1.25% | 25,365 |
| Aug 4, 2025 | 143.60 | 145.80 | 143.50 | 143.80 | 143.80 | 0.07% | 23,241 |
| Aug 3, 2025 | 141.00 | 147.80 | 141.00 | 143.70 | 143.70 | 1.20% | 11,924 |
| Jul 31, 2025 | 145.60 | 146.40 | 141.70 | 142.00 | 142.00 | -2.07% | 13,234 |
| Jul 30, 2025 | 140.00 | 146.00 | 139.00 | 145.00 | 145.00 | 3.72% | 34,888 |
| Jul 29, 2025 | 141.00 | 143.00 | 138.50 | 139.80 | 139.80 | -2.24% | 24,784 |
| Jul 28, 2025 | 144.00 | 144.00 | 142.70 | 143.00 | 143.00 | -0.14% | 10,887 |
| Jul 27, 2025 | 143.00 | 147.00 | 143.00 | 143.20 | 143.20 | -0.49% | 17,129 |
| Jul 24, 2025 | 145.00 | 148.00 | 143.70 | 143.90 | 143.90 | -1.91% | 21,697 |
| Jul 23, 2025 | 145.00 | 149.00 | 145.00 | 146.70 | 146.70 | 1.17% | 32,153 |
| Jul 22, 2025 | 143.30 | 148.00 | 143.30 | 145.00 | 145.00 | -0.21% | 24,847 |
| Jul 21, 2025 | 146.00 | 151.00 | 143.20 | 145.30 | 145.30 | -2.09% | 46,383 |
| Jul 20, 2025 | 149.00 | 154.00 | 147.30 | 148.40 | 148.40 | -0.47% | 43,536 |
| Jul 17, 2025 | 138.10 | 156.10 | 138.10 | 149.10 | 149.10 | 5.00% | 120,057 |
| Jul 16, 2025 | 140.10 | 143.50 | 140.10 | 142.00 | 142.00 | -0.14% | 14,547 |
| Jul 15, 2025 | 136.70 | 143.80 | 136.70 | 142.20 | 142.20 | 2.45% | 31,805 |
| Jul 14, 2025 | 137.50 | 144.50 | 137.50 | 138.80 | 138.80 | -3.21% | 17,432 |
| Jul 13, 2025 | 145.00 | 145.00 | 140.60 | 143.40 | 143.40 | 2.14% | 43,100 |
| Jul 10, 2025 | 137.80 | 143.80 | 135.00 | 140.40 | 140.40 | 4.31% | 31,539 |
| Jul 9, 2025 | 136.00 | 136.30 | 133.00 | 134.60 | 134.60 | 0.22% | 24,646 |
| Jul 8, 2025 | 125.10 | 135.90 | 125.10 | 134.30 | 134.30 | - | 6,450 |
| Jul 7, 2025 | 135.40 | 135.50 | 132.60 | 134.30 | 134.30 | 0.30% | 14,668 |
| Jul 3, 2025 | 132.90 | 135.90 | 132.90 | 133.90 | 133.90 | 0.75% | 11,846 |
| Jul 2, 2025 | 136.00 | 136.00 | 130.30 | 132.90 | 132.90 | 1.84% | 4,876 |
| Jun 30, 2025 | 127.00 | 131.00 | 127.00 | 130.50 | 130.50 | 1.16% | 5,645 |
| Jun 29, 2025 | 130.10 | 133.30 | 128.00 | 129.00 | 129.00 | -2.12% | 12,901 |
| Jun 26, 2025 | 131.00 | 134.00 | 127.20 | 131.80 | 131.80 | 1.23% | 23,020 |
| Jun 25, 2025 | 124.50 | 132.00 | 124.40 | 130.20 | 130.20 | 4.58% | 17,519 |
| Jun 24, 2025 | 121.00 | 127.90 | 121.00 | 124.50 | 124.50 | 2.89% | 3,917 |
| Jun 23, 2025 | 121.00 | 124.60 | 120.20 | 121.00 | 121.00 | -0.08% | 4,899 |