JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 143.30
-0.70 (-0.49%)
At close: Jul 26, 2026
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 122.90 | 124.50 | 122.30 | 122.90 | 122.90 | 0.49% | 10,188 |
| Jun 1, 2026 | 124.50 | 124.50 | 122.00 | 122.30 | 122.30 | -0.16% | 13,457 |
| May 24, 2026 | 122.80 | 123.60 | 122.00 | 122.50 | 122.50 | -0.16% | 20,060 |
| May 23, 2026 | 124.90 | 125.90 | 122.40 | 122.70 | 122.70 | 0.25% | 22,347 |
| May 21, 2026 | 122.40 | 124.30 | 122.10 | 122.40 | 122.40 | 0.08% | 35,395 |
| May 20, 2026 | 125.00 | 125.00 | 121.70 | 122.30 | 122.30 | -1.21% | 30,364 |
| May 19, 2026 | 124.10 | 125.80 | 123.30 | 123.80 | 123.80 | 0.32% | 21,815 |
| May 18, 2026 | 124.80 | 126.90 | 123.10 | 123.40 | 123.40 | -1.04% | 19,999 |
| May 17, 2026 | 124.70 | 125.60 | 123.30 | 124.70 | 124.70 | 1.30% | 28,690 |
| May 14, 2026 | 122.40 | 124.60 | 122.40 | 123.10 | 123.10 | 0.16% | 21,943 |
| May 13, 2026 | 125.00 | 125.00 | 122.50 | 122.90 | 122.90 | -0.08% | 20,549 |
| May 12, 2026 | 123.30 | 126.10 | 122.70 | 123.00 | 123.00 | 0.24% | 21,496 |
| May 11, 2026 | 122.70 | 125.40 | 122.10 | 122.70 | 122.70 | 0.33% | 38,472 |
| May 10, 2026 | 127.50 | 128.90 | 122.00 | 122.30 | 122.30 | -3.93% | 47,122 |