Skip to main content
logo
JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
156.10
+4.80 (3.17%)
At close: Jul 6, 2026

DSE:JMISMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026152.00158.00150.30156.10156.103.17%108,495
Jul 5, 2026145.00154.90142.80151.30151.305.07%109,035
Jul 2, 2026144.00146.50142.30144.00144.00-1.77%67,059
Jun 30, 2026146.60149.90145.20146.60146.600.41%134,818
Jun 29, 2026136.50148.00135.80146.00146.007.43%170,326
Jun 28, 2026139.20139.30135.20135.90135.90-2.44%68,638
Jun 25, 2026140.90140.90137.00139.30139.30-0.43%57,506
Jun 24, 2026140.60142.80138.40139.90139.90-0.21%65,508
Jun 23, 2026139.00141.50136.20140.20140.200.94%48,537
Jun 22, 2026136.00142.00133.60138.90138.903.04%168,424
Jun 21, 2026132.70135.60130.60134.80134.803.30%56,997
Jun 18, 2026130.50131.20126.80130.50130.501.87%21,101
Jun 17, 2026128.10129.00126.60128.10128.100.87%8,393
Jun 16, 2026127.00129.00127.00127.00127.00-0.70%19,779
Jun 15, 2026127.90130.00127.60127.90127.90-10,426
Jun 14, 2026130.40130.40125.30127.90127.90-0.23%22,170
Jun 11, 2026128.20129.00127.60128.20128.20-1.08%37,702
Jun 10, 2026129.60131.30127.60129.60129.601.01%22,178
Jun 9, 2026128.30129.80125.00128.30128.301.10%26,025
Jun 8, 2026126.90129.10125.00126.90126.90-2.16%28,543
Jun 7, 2026133.50133.50129.50129.70129.700.31%59,806
Jun 4, 2026126.20130.00125.70129.30129.302.54%58,756
Jun 3, 2026126.10127.40124.60126.10126.102.60%48,155
Jun 2, 2026122.90124.50122.30122.90122.900.49%10,188
Jun 1, 2026124.50124.50122.00122.30122.30-0.16%13,457
May 24, 2026122.80123.60122.00122.50122.50-0.16%20,060
May 23, 2026124.90125.90122.40122.70122.700.25%22,347
May 21, 2026122.40124.30122.10122.40122.400.08%35,395
May 20, 2026125.00125.00121.70122.30122.30-1.21%30,364
May 19, 2026124.10125.80123.30123.80123.800.32%21,815
May 18, 2026124.80126.90123.10123.40123.40-1.04%19,999
May 17, 2026124.70125.60123.30124.70124.701.30%28,690
May 14, 2026122.40124.60122.40123.10123.100.16%21,943
May 13, 2026125.00125.00122.50122.90122.90-0.08%20,549
May 12, 2026123.30126.10122.70123.00123.000.24%21,496
May 11, 2026122.70125.40122.10122.70122.700.33%38,472
May 10, 2026127.50128.90122.00122.30122.30-3.93%47,122
May 7, 2026127.30134.10126.00127.30127.30-1.47%56,401
May 6, 2026128.00132.00128.00129.20129.200.62%90,943
May 5, 2026134.20134.20127.70128.40128.40-1.23%46,839
May 4, 2026123.40130.00122.90130.00130.009.98%130,264
May 3, 2026121.80122.90118.00118.20118.20-1.75%32,881
Apr 30, 2026120.10122.00119.40120.30120.30-0.91%39,640
Apr 29, 2026121.40128.00116.00121.40121.40-4.41%82,118
Apr 28, 2026127.00134.80126.30127.00127.00-2.61%50,759
Apr 27, 2026138.70138.70129.50130.40130.40-5.98%92,316
Apr 26, 2026136.00144.90134.30138.70138.703.28%143,676
Apr 23, 2026134.30134.30122.30134.30134.309.99%266,446
Apr 22, 2026122.10124.30120.40122.10122.101.24%10,401
Apr 21, 2026122.50122.50120.00120.60120.600.42%6,618