JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 125.20
+2.00 (1.62%)
At close: Nov 4, 2026
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 125.20 | 125.30 | 123.00 | 123.20 | 123.20 | -0.48% | 6,440 |
| Nov 2, 2026 | 124.10 | 127.40 | 123.60 | 123.80 | 123.80 | 0.57% | 5,550 |
| Nov 1, 2026 | 128.50 | 132.00 | 118.00 | 123.10 | 123.10 | -4.20% | 46,504 |
| Oct 29, 2026 | 120.60 | 129.00 | 120.60 | 128.50 | 128.50 | 3.46% | 8,080 |
| Oct 28, 2026 | 121.00 | 125.00 | 120.20 | 124.20 | 124.20 | 1.72% | 7,215 |
| Oct 27, 2026 | 123.50 | 123.50 | 120.00 | 122.10 | 122.10 | -1.13% | 12,986 |
| Oct 26, 2026 | 119.90 | 126.80 | 116.70 | 123.50 | 123.50 | 6.56% | 4,213 |
| Oct 25, 2026 | 120.50 | 120.50 | 115.00 | 115.90 | 115.90 | -4.84% | 26,266 |
| Oct 19, 2026 | 121.80 | 124.40 | 121.00 | 121.80 | 121.80 | 0.50% | 15,054 |
| Oct 17, 2026 | 125.20 | 127.80 | 117.00 | 121.20 | 121.20 | -5.16% | 12,614 |
| Oct 15, 2026 | 124.80 | 128.30 | 124.80 | 127.80 | 127.80 | 0.24% | 2,629 |
| Oct 14, 2026 | 127.50 | 128.00 | 123.00 | 127.50 | 127.50 | 1.59% | 6,004 |
| Oct 13, 2026 | 126.10 | 126.20 | 124.80 | 125.50 | 125.50 | 0.32% | 5,242 |
| Oct 12, 2026 | 126.70 | 127.00 | 124.70 | 125.10 | 125.10 | -1.03% | 7,263 |
| Oct 11, 2026 | 126.10 | 128.40 | 126.10 | 126.40 | 126.40 | 0.32% | 7,625 |
| Oct 8, 2026 | 128.90 | 128.90 | 125.50 | 126.00 | 126.00 | -0.24% | 16,968 |
| Oct 7, 2026 | 125.80 | 128.50 | 125.80 | 126.30 | 126.30 | 0.40% | 8,827 |
| Oct 6, 2026 | 125.80 | 127.80 | 125.30 | 125.80 | 125.80 | - | 2,590 |
| Oct 5, 2026 | 126.10 | 126.70 | 125.00 | 125.80 | 125.80 | -0.24% | 4,312 |
| Oct 4, 2026 | 126.00 | 128.90 | 126.00 | 126.10 | 126.10 | -1.56% | 13,904 |
| Oct 1, 2026 | 128.30 | 130.90 | 128.00 | 128.10 | 128.10 | -1.23% | 9,731 |
| Sep 30, 2026 | 129.20 | 130.50 | 129.00 | 129.70 | 129.70 | 1.01% | 4,056 |
| Sep 29, 2026 | 129.30 | 129.30 | 128.10 | 128.40 | 128.40 | -0.70% | 4,454 |
| Sep 28, 2026 | 129.40 | 130.10 | 128.80 | 129.30 | 129.30 | - | 10,135 |
| Sep 27, 2026 | 129.10 | 132.60 | 129.00 | 129.30 | 129.30 | -0.54% | 8,900 |
| Sep 24, 2026 | 131.00 | 132.70 | 129.80 | 130.00 | 130.00 | -0.91% | 18,330 |
| Sep 23, 2026 | 131.20 | 132.90 | 128.60 | 131.20 | 131.20 | 1.23% | 11,913 |
| Sep 22, 2026 | 129.60 | 133.00 | 129.00 | 129.60 | 129.60 | -1.07% | 10,104 |
| Sep 21, 2026 | 132.70 | 135.90 | 129.60 | 131.00 | 131.00 | -1.28% | 14,060 |
| Sep 20, 2026 | 129.10 | 135.40 | 129.10 | 132.70 | 132.70 | 0.08% | 15,954 |
| Sep 17, 2026 | 128.10 | 135.00 | 128.10 | 132.60 | 132.60 | -0.15% | 4,932 |
| Sep 16, 2026 | 128.00 | 135.00 | 128.00 | 132.80 | 132.80 | 3.11% | 34,423 |
| Sep 15, 2026 | 126.50 | 129.40 | 125.50 | 128.80 | 128.80 | 2.47% | 6,765 |
| Sep 14, 2026 | 125.80 | 129.70 | 125.50 | 125.70 | 125.70 | -1.02% | 21,411 |
| Sep 13, 2026 | 129.70 | 132.00 | 126.40 | 127.00 | 127.00 | -2.08% | 9,795 |
| Sep 10, 2026 | 129.70 | 138.40 | 129.40 | 129.70 | 129.70 | -0.77% | 6,140 |
| Sep 9, 2026 | 130.70 | 132.80 | 129.50 | 130.70 | 130.70 | -1.06% | 12,228 |
| Sep 8, 2026 | 132.20 | 136.00 | 126.10 | 132.10 | 132.10 | -0.30% | 4,376 |
| Sep 7, 2026 | 132.00 | 135.00 | 130.50 | 132.50 | 132.50 | -0.38% | 4,362 |
| Sep 6, 2026 | 132.10 | 136.90 | 132.10 | 133.00 | 133.00 | -2.49% | 5,786 |
| Sep 3, 2026 | 132.80 | 138.00 | 131.00 | 136.40 | 136.40 | 3.73% | 33,526 |
| Sep 2, 2026 | 132.80 | 132.80 | 130.70 | 131.50 | 131.50 | 0.61% | 7,073 |
| Sep 1, 2026 | 128.20 | 132.20 | 128.20 | 130.70 | 130.70 | 2.11% | 15,787 |
| Aug 31, 2026 | 128.00 | 129.90 | 127.00 | 128.00 | 128.00 | 0.79% | 13,056 |
| Aug 30, 2026 | 135.30 | 136.50 | 125.00 | 127.00 | 127.00 | -6.82% | 23,736 |
| Aug 27, 2026 | 136.40 | 139.00 | 135.70 | 136.30 | 136.30 | 0.07% | 4,619 |
| Aug 25, 2026 | 141.10 | 141.30 | 135.40 | 136.20 | 136.20 | 0.74% | 5,356 |
| Aug 24, 2026 | 140.50 | 140.50 | 134.50 | 135.20 | 135.20 | -3.77% | 6,865 |
| Aug 23, 2026 | 140.00 | 146.60 | 140.00 | 140.50 | 140.50 | -1.61% | 7,683 |
| Aug 20, 2026 | 142.80 | 145.00 | 141.60 | 142.80 | 142.80 | 0.85% | 6,798 |