JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 130.30
+2.30 (1.80%)
At close: Oct 30, 2025
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 136.40 | 136.40 | 129.10 | 130.00 | 130.00 | -4.13% | 12,529 |
| Nov 2, 2025 | 131.30 | 136.60 | 130.00 | 135.60 | 135.60 | 4.07% | 9,550 |
| Oct 30, 2025 | 128.00 | 131.00 | 128.00 | 130.30 | 130.30 | 1.80% | 13,302 |
| Oct 29, 2025 | 127.40 | 130.40 | 127.40 | 128.00 | 128.00 | -0.31% | 9,756 |
| Oct 28, 2025 | 136.60 | 136.60 | 126.50 | 128.40 | 128.40 | -1.23% | 4,087 |
| Oct 27, 2025 | 130.00 | 131.20 | 128.20 | 130.00 | 130.00 | -0.76% | 5,468 |
| Oct 26, 2025 | 130.00 | 131.50 | 128.70 | 131.00 | 131.00 | 2.02% | 7,737 |
| Oct 23, 2025 | 128.40 | 129.80 | 127.70 | 128.40 | 128.40 | 0.23% | 5,673 |
| Oct 22, 2025 | 125.20 | 129.50 | 125.20 | 128.10 | 128.10 | 0.31% | 5,965 |
| Oct 21, 2025 | 131.40 | 131.40 | 127.10 | 127.70 | 127.70 | -0.78% | 5,920 |
| Oct 20, 2025 | 126.00 | 132.00 | 125.50 | 128.70 | 128.70 | 0.94% | 12,799 |
| Oct 19, 2025 | 128.00 | 128.00 | 124.00 | 127.50 | 127.50 | -0.86% | 6,628 |
| Oct 16, 2025 | 125.50 | 130.00 | 125.50 | 128.60 | 128.60 | 0.63% | 8,815 |
| Oct 15, 2025 | 131.30 | 132.30 | 126.50 | 127.80 | 127.80 | -4.20% | 12,371 |
| Oct 14, 2025 | 136.80 | 137.10 | 132.60 | 133.40 | 133.40 | -1.11% | 12,445 |
| Oct 13, 2025 | 137.00 | 137.00 | 133.40 | 134.90 | 134.90 | 0.07% | 4,373 |
| Oct 12, 2025 | 132.20 | 139.70 | 132.20 | 134.80 | 134.80 | -1.03% | 5,502 |
| Oct 9, 2025 | 139.00 | 141.60 | 135.00 | 136.20 | 136.20 | -0.66% | 12,273 |
| Oct 8, 2025 | 140.30 | 140.30 | 136.70 | 137.10 | 137.10 | -1.65% | 27,160 |
| Oct 7, 2025 | 140.50 | 143.00 | 138.70 | 139.40 | 139.40 | -1.55% | 16,618 |
| Oct 6, 2025 | 144.00 | 144.00 | 140.20 | 141.60 | 141.60 | -0.91% | 44,479 |
| Oct 5, 2025 | 145.90 | 146.40 | 141.50 | 142.90 | 142.90 | - | 19,160 |
| Sep 30, 2025 | 142.50 | 143.50 | 140.10 | 142.90 | 142.90 | 2.73% | 24,521 |
| Sep 29, 2025 | 141.00 | 142.60 | 138.50 | 139.10 | 139.10 | -0.78% | 13,586 |
| Sep 28, 2025 | 144.80 | 144.80 | 140.00 | 140.20 | 140.20 | -2.16% | 30,353 |
| Sep 25, 2025 | 146.00 | 147.00 | 143.00 | 143.30 | 143.30 | -0.56% | 8,957 |
| Sep 24, 2025 | 145.30 | 145.30 | 143.20 | 144.10 | 144.10 | 0.28% | 21,939 |
| Sep 23, 2025 | 142.10 | 145.70 | 141.90 | 143.70 | 143.70 | 0.84% | 11,069 |
| Sep 22, 2025 | 140.00 | 146.40 | 139.60 | 142.50 | 142.50 | 0.07% | 7,406 |
| Sep 21, 2025 | 145.10 | 148.90 | 141.00 | 142.40 | 142.40 | -2.47% | 27,897 |
| Sep 18, 2025 | 145.60 | 152.20 | 145.60 | 146.00 | 146.00 | -2.54% | 7,945 |
| Sep 17, 2025 | 150.00 | 152.40 | 148.80 | 149.80 | 149.80 | 1.35% | 12,651 |
| Sep 16, 2025 | 150.50 | 150.50 | 146.60 | 147.80 | 147.80 | - | 12,910 |
| Sep 15, 2025 | 149.40 | 150.50 | 147.30 | 147.80 | 147.80 | -1.07% | 9,086 |
| Sep 14, 2025 | 152.00 | 152.70 | 149.00 | 149.40 | 149.40 | -1.13% | 11,588 |
| Sep 11, 2025 | 151.30 | 153.10 | 149.00 | 151.10 | 151.10 | 0.73% | 29,915 |
| Sep 10, 2025 | 154.90 | 155.70 | 149.00 | 150.00 | 150.00 | -1.64% | 24,103 |
| Sep 9, 2025 | 158.00 | 158.00 | 151.50 | 152.50 | 152.50 | -2.18% | 31,249 |
| Sep 8, 2025 | 158.80 | 158.80 | 155.40 | 155.90 | 155.90 | -0.38% | 60,300 |
| Sep 7, 2025 | 156.10 | 160.00 | 156.10 | 156.50 | 156.50 | -0.45% | 63,363 |
| Sep 4, 2025 | 160.00 | 161.50 | 156.30 | 157.20 | 157.20 | -1.32% | 61,019 |
| Sep 3, 2025 | 158.00 | 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 |