JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh · Delayed Price · Currency is BDT 128.80
+3.10 (2.47%)
At close: Sep 15, 2026
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 143.90 | 144.90 | 142.30 | 143.90 | 143.90 | -0.76% | 10,003 |
| Jul 29, 2026 | 145.00 | 147.90 | 144.80 | 145.00 | 145.00 | -0.89% | 13,377 |
| Jul 28, 2026 | 146.30 | 149.00 | 140.00 | 146.30 | 146.30 | 3.25% | 49,368 |
| Jul 27, 2026 | 143.30 | 145.90 | 141.50 | 141.70 | 141.70 | -1.12% | 21,903 |
| Jul 26, 2026 | 148.90 | 148.90 | 142.80 | 143.30 | 143.30 | -0.49% | 5,379 |
| 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 |