JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 125.10
-1.30 (-1.03%)
At close: Oct 12, 2026
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 141.60 | 143.90 | 141.00 | 141.60 | 141.60 | -1.19% | 20,936 |
| Aug 18, 2026 | 142.00 | 148.80 | 142.00 | 143.30 | 143.30 | -0.76% | 14,820 |
| Aug 17, 2026 | 144.40 | 146.70 | 142.90 | 144.40 | 144.40 | -1.57% | 15,561 |
| Aug 16, 2026 | 147.40 | 149.50 | 145.40 | 146.70 | 146.70 | 0.14% | 32,461 |
| 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 |