JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 146.50
+0.80 (0.55%)
At close: Aug 13, 2026
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 146.50 | 148.80 | 145.70 | 146.50 | 146.50 | 0.55% | 31,069 |
| Aug 12, 2026 | 151.00 | 151.00 | 145.00 | 145.70 | 145.70 | - | 43,169 |
| Aug 11, 2026 | 145.70 | 151.40 | 142.00 | 145.70 | 145.70 | -3.06% | 72,139 |
| Aug 10, 2026 | 151.10 | 152.00 | 147.40 | 150.30 | 150.30 | -0.13% | 28,143 |
| Aug 9, 2026 | 144.70 | 154.70 | 144.30 | 150.50 | 150.50 | 4.37% | 77,894 |
| Aug 6, 2026 | 141.60 | 146.80 | 141.60 | 144.20 | 144.20 | 1.12% | 22,948 |
| Aug 4, 2026 | 142.60 | 143.80 | 141.10 | 142.60 | 142.60 | 0.07% | 11,308 |
| Aug 3, 2026 | 142.10 | 144.90 | 142.00 | 142.50 | 142.50 | -0.90% | 17,085 |
| Aug 2, 2026 | 144.00 | 145.00 | 143.00 | 143.80 | 143.80 | -0.07% | 15,942 |
| Jul 30, 2026 | 143.90 | 144.90 | 142.30 | 143.90 | 143.90 | -0.76% | 10,003 |
| Jul 29, 2026 | 145.00 | 147.90 | 144.80 | 145.00 | 145.00 | -0.89% | 13,377 |
| Jul 28, 2026 | 146.30 | 149.00 | 140.00 | 146.30 | 146.30 | 3.25% | 49,368 |
| Jul 27, 2026 | 143.30 | 145.90 | 141.50 | 141.70 | 141.70 | -1.12% | 21,903 |
| Jul 26, 2026 | 148.90 | 148.90 | 142.80 | 143.30 | 143.30 | -0.49% | 5,379 |
| Jul 23, 2026 | 145.50 | 148.00 | 143.40 | 144.00 | 144.00 | -2.04% | 8,930 |
| Jul 22, 2026 | 149.50 | 149.50 | 146.20 | 147.00 | 147.00 | -1.41% | 16,248 |
| Jul 21, 2026 | 149.10 | 150.00 | 147.10 | 149.10 | 149.10 | 1.29% | 14,735 |
| Jul 20, 2026 | 149.20 | 149.20 | 146.60 | 147.20 | 147.20 | -0.67% | 16,777 |
| Jul 19, 2026 | 151.80 | 152.00 | 145.00 | 148.20 | 148.20 | -2.50% | 19,825 |
| Jul 16, 2026 | 152.20 | 153.70 | 151.20 | 152.00 | 152.00 | -0.13% | 30,056 |
| Jul 15, 2026 | 155.70 | 155.70 | 151.10 | 152.20 | 152.20 | -0.59% | 38,782 |
| Jul 14, 2026 | 153.10 | 156.80 | 150.00 | 153.10 | 153.10 | -2.30% | 80,891 |
| Jul 13, 2026 | 156.30 | 158.00 | 154.00 | 156.70 | 156.70 | - | 73,544 |
| Jul 12, 2026 | 156.00 | 160.80 | 156.00 | 156.70 | 156.70 | -0.76% | 49,406 |
| Jul 9, 2026 | 159.10 | 160.00 | 155.30 | 157.90 | 157.90 | -0.69% | 82,341 |
| Jul 8, 2026 | 158.10 | 163.40 | 156.80 | 159.00 | 159.00 | 0.57% | 50,781 |
| Jul 7, 2026 | 153.50 | 159.50 | 153.50 | 158.10 | 158.10 | 1.28% | 76,358 |
| Jul 6, 2026 | 152.00 | 158.00 | 150.30 | 156.10 | 156.10 | 3.17% | 108,495 |
| Jul 5, 2026 | 145.00 | 154.90 | 142.80 | 151.30 | 151.30 | 5.07% | 109,035 |
| Jul 2, 2026 | 144.00 | 146.50 | 142.30 | 144.00 | 144.00 | -1.77% | 67,059 |
| Jun 30, 2026 | 146.60 | 149.90 | 145.20 | 146.60 | 146.60 | 0.41% | 134,818 |
| Jun 29, 2026 | 136.50 | 148.00 | 135.80 | 146.00 | 146.00 | 7.43% | 170,326 |
| Jun 28, 2026 | 139.20 | 139.30 | 135.20 | 135.90 | 135.90 | -2.44% | 68,638 |
| Jun 25, 2026 | 140.90 | 140.90 | 137.00 | 139.30 | 139.30 | -0.43% | 57,506 |
| Jun 24, 2026 | 140.60 | 142.80 | 138.40 | 139.90 | 139.90 | -0.21% | 65,508 |
| Jun 23, 2026 | 139.00 | 141.50 | 136.20 | 140.20 | 140.20 | 0.94% | 48,537 |
| Jun 22, 2026 | 136.00 | 142.00 | 133.60 | 138.90 | 138.90 | 3.04% | 168,424 |
| Jun 21, 2026 | 132.70 | 135.60 | 130.60 | 134.80 | 134.80 | 3.30% | 56,997 |
| Jun 18, 2026 | 130.50 | 131.20 | 126.80 | 130.50 | 130.50 | 1.87% | 21,101 |
| Jun 17, 2026 | 128.10 | 129.00 | 126.60 | 128.10 | 128.10 | 0.87% | 8,393 |
| Jun 16, 2026 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.70% | 19,779 |
| Jun 15, 2026 | 127.90 | 130.00 | 127.60 | 127.90 | 127.90 | - | 10,426 |
| Jun 14, 2026 | 130.40 | 130.40 | 125.30 | 127.90 | 127.90 | -0.23% | 22,170 |
| Jun 11, 2026 | 128.20 | 129.00 | 127.60 | 128.20 | 128.20 | -1.08% | 37,702 |
| Jun 10, 2026 | 129.60 | 131.30 | 127.60 | 129.60 | 129.60 | 1.01% | 22,178 |
| Jun 9, 2026 | 128.30 | 129.80 | 125.00 | 128.30 | 128.30 | 1.10% | 26,025 |
| Jun 8, 2026 | 126.90 | 129.10 | 125.00 | 126.90 | 126.90 | -2.16% | 28,543 |
| Jun 7, 2026 | 133.50 | 133.50 | 129.50 | 129.70 | 129.70 | 0.31% | 59,806 |
| Jun 4, 2026 | 126.20 | 130.00 | 125.70 | 129.30 | 129.30 | 2.54% | 58,756 |
| Jun 3, 2026 | 126.10 | 127.40 | 124.60 | 126.10 | 126.10 | 2.60% | 48,155 |