JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 152.60
+0.10 (0.07%)
At close: Aug 10, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 123.50 | 123.50 | 120.60 | 121.10 | 121.10 | -2.65% | 2,089 |
| Jun 19, 2025 | 117.10 | 127.30 | 117.10 | 124.40 | 124.40 | 0.16% | 3,451 |
| Jun 18, 2025 | 122.00 | 127.50 | 122.00 | 124.20 | 124.20 | -0.72% | 3,990 |
| Jun 17, 2025 | 124.30 | 127.50 | 124.30 | 125.10 | 125.10 | -1.50% | 4,010 |
| Jun 16, 2025 | 124.30 | 127.90 | 123.00 | 127.00 | 127.00 | 6.19% | 9,415 |
| Jun 15, 2025 | 116.00 | 125.30 | 116.00 | 119.60 | 119.60 | -2.92% | 2,973 |
| Jun 4, 2025 | 120.70 | 125.80 | 120.70 | 123.20 | 123.20 | 1.15% | 632 |
| Jun 3, 2025 | 126.80 | 126.80 | 120.30 | 121.80 | 121.80 | -2.56% | 654 |
| Jun 2, 2025 | 126.00 | 126.00 | 121.30 | 125.00 | 125.00 | 0.40% | 1,167 |
| Jun 1, 2025 | 123.20 | 126.00 | 121.20 | 124.50 | 124.50 | 1.06% | 2,490 |
| May 29, 2025 | 122.00 | 124.00 | 122.00 | 123.20 | 123.20 | 3.79% | 4,546 |
| May 28, 2025 | 119.40 | 119.40 | 117.50 | 118.70 | 118.70 | -2.70% | 1,732 |
| May 27, 2025 | 121.60 | 122.90 | 121.60 | 122.00 | 122.00 | 0.33% | 2,204 |
| May 26, 2025 | 130.00 | 130.00 | 121.40 | 121.60 | 121.60 | - | 6,293 |
| May 25, 2025 | 121.00 | 123.80 | 121.00 | 121.60 | 121.60 | 0.25% | 2,261 |
| May 24, 2025 | 119.10 | 123.30 | 119.10 | 121.30 | 121.30 | -2.26% | 3,367 |
| May 22, 2025 | 128.70 | 128.70 | 122.00 | 124.10 | 124.10 | 3.76% | 4,907 |