JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 129.20
+0.80 (0.62%)
At close: May 6, 2026
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 128.00 | 132.00 | 128.00 | 129.20 | 129.20 | 0.62% | 90,943 |
| May 5, 2026 | 134.20 | 134.20 | 127.70 | 128.40 | 128.40 | -1.23% | 46,839 |
| May 4, 2026 | 123.40 | 130.00 | 122.90 | 130.00 | 130.00 | 9.98% | 130,264 |
| May 3, 2026 | 121.80 | 122.90 | 118.00 | 118.20 | 118.20 | -1.75% | 32,881 |
| Apr 30, 2026 | 120.10 | 122.00 | 119.40 | 120.30 | 120.30 | -0.91% | 39,640 |
| Apr 29, 2026 | 121.40 | 128.00 | 116.00 | 121.40 | 121.40 | -4.41% | 82,118 |
| Apr 28, 2026 | 127.00 | 134.80 | 126.30 | 127.00 | 127.00 | -2.61% | 50,759 |
| Apr 27, 2026 | 138.70 | 138.70 | 129.50 | 130.40 | 130.40 | -5.98% | 92,316 |
| Apr 26, 2026 | 136.00 | 144.90 | 134.30 | 138.70 | 138.70 | 3.28% | 143,676 |
| Apr 23, 2026 | 134.30 | 134.30 | 122.30 | 134.30 | 134.30 | 9.99% | 266,446 |
| Apr 22, 2026 | 122.10 | 124.30 | 120.40 | 122.10 | 122.10 | 1.24% | 10,401 |
| Apr 21, 2026 | 122.50 | 122.50 | 120.00 | 120.60 | 120.60 | 0.42% | 6,618 |
| Apr 20, 2026 | 117.30 | 122.50 | 117.30 | 120.10 | 120.10 | -0.25% | 9,267 |
| Apr 19, 2026 | 120.40 | 125.10 | 120.00 | 120.40 | 120.40 | -1.15% | 16,768 |
| Apr 16, 2026 | 121.80 | 127.30 | 121.50 | 121.80 | 121.80 | -1.38% | 10,174 |
| Apr 15, 2026 | 123.50 | 127.00 | 122.30 | 123.50 | 123.50 | 1.81% | 38,776 |
| Apr 13, 2026 | 123.00 | 123.00 | 121.00 | 121.30 | 121.30 | -1.14% | 14,168 |
| Apr 12, 2026 | 124.00 | 124.00 | 120.00 | 122.70 | 122.70 | -0.89% | 19,830 |
| Apr 9, 2026 | 119.50 | 124.60 | 119.50 | 123.80 | 123.80 | 0.81% | 28,006 |
| Apr 8, 2026 | 122.80 | 124.00 | 119.40 | 122.80 | 122.80 | 3.37% | 32,460 |
| Apr 7, 2026 | 117.00 | 120.90 | 117.00 | 118.80 | 118.80 | 2.24% | 4,612 |
| Apr 6, 2026 | 119.00 | 119.00 | 116.00 | 116.20 | 116.20 | -1.86% | 9,910 |
| Apr 5, 2026 | 117.20 | 119.90 | 117.20 | 118.40 | 118.40 | -1.33% | 6,693 |
| Apr 2, 2026 | 120.00 | 121.90 | 119.00 | 120.00 | 120.00 | -0.25% | 14,372 |
| Apr 1, 2026 | 120.30 | 122.50 | 120.10 | 120.30 | 120.30 | 0.67% | 7,429 |
| Mar 31, 2026 | 119.20 | 120.40 | 118.80 | 119.50 | 119.50 | -0.08% | 8,754 |
| Mar 30, 2026 | 122.80 | 122.80 | 119.40 | 119.60 | 119.60 | -1.40% | 10,500 |
| Mar 29, 2026 | 122.40 | 122.80 | 119.50 | 121.30 | 121.30 | -1.14% | 12,386 |
| Mar 25, 2026 | 122.30 | 122.80 | 120.30 | 122.70 | 122.70 | 2.34% | 6,887 |
| Mar 24, 2026 | 120.00 | 121.80 | 119.00 | 119.90 | 119.90 | -0.58% | 3,399 |
| Mar 16, 2026 | 120.60 | 122.00 | 118.10 | 120.60 | 120.60 | 1.69% | 7,497 |
| Mar 15, 2026 | 118.20 | 122.80 | 117.50 | 118.60 | 118.60 | -1.66% | 15,535 |
| Mar 12, 2026 | 119.70 | 122.00 | 119.00 | 120.60 | 120.60 | 0.84% | 6,994 |
| Mar 11, 2026 | 117.60 | 119.90 | 117.50 | 119.60 | 119.60 | 1.70% | 4,358 |
| Mar 10, 2026 | 117.10 | 120.00 | 117.10 | 117.60 | 117.60 | 0.94% | 8,027 |
| Mar 9, 2026 | 116.00 | 119.50 | 116.00 | 116.50 | 116.50 | 0.26% | 6,441 |
| Mar 8, 2026 | 117.00 | 118.90 | 116.00 | 116.20 | 116.20 | -2.43% | 8,064 |
| Mar 5, 2026 | 122.00 | 122.00 | 119.00 | 119.10 | 119.10 | -0.25% | 8,143 |
| Mar 4, 2026 | 120.00 | 123.00 | 119.10 | 119.40 | 119.40 | -0.42% | 7,767 |
| Mar 3, 2026 | 120.00 | 122.00 | 118.30 | 119.90 | 119.90 | -1.48% | 28,240 |
| Mar 2, 2026 | 127.70 | 127.70 | 121.00 | 121.70 | 121.70 | -0.73% | 17,765 |
| Mar 1, 2026 | 124.00 | 125.90 | 116.00 | 122.60 | 122.60 | -3.92% | 15,669 |
| Feb 26, 2026 | 127.10 | 129.10 | 127.10 | 127.60 | 127.60 | -0.16% | 15,833 |
| Feb 25, 2026 | 127.80 | 128.70 | 126.60 | 127.80 | 127.80 | -0.31% | 2,963 |
| Feb 24, 2026 | 128.20 | 130.10 | 127.50 | 128.20 | 128.20 | -0.47% | 34,778 |
| Feb 23, 2026 | 129.20 | 129.20 | 127.60 | 128.80 | 128.80 | 0.39% | 18,980 |
| Feb 22, 2026 | 126.30 | 130.00 | 126.30 | 128.30 | 128.30 | 1.66% | 31,763 |
| Feb 19, 2026 | 126.00 | 128.70 | 125.20 | 126.20 | 126.20 | 0.16% | 10,396 |
| Feb 18, 2026 | 126.20 | 127.30 | 125.50 | 126.00 | 126.00 | -1.02% | 30,448 |
| Feb 17, 2026 | 124.50 | 129.70 | 124.20 | 127.30 | 127.30 | 1.68% | 42,476 |