MJL Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	89.00	92.90	89.00	92.00	92.00	-0.65%	151,227
Feb 9, 2026	88.90	94.00	88.50	92.60	92.60	4.16%	179,867
Feb 8, 2026	88.80	89.20	88.10	88.90	88.90	-	34,405
Feb 5, 2026	88.10	89.90	88.00	88.90	88.90	-1.11%	126,449
Feb 3, 2026	87.10	90.30	87.00	89.90	89.90	3.33%	230,356
Feb 2, 2026	87.90	89.00	86.50	87.00	87.00	-1.02%	332,827
Feb 1, 2026	91.50	91.50	86.60	87.90	87.90	-4.87%	750,948
Jan 29, 2026	92.80	93.00	91.80	92.40	92.40	-0.32%	183,123
Jan 28, 2026	93.60	93.60	92.50	92.70	92.70	-0.64%	148,045
Jan 27, 2026	93.30	93.60	92.10	93.30	93.30	1.19%	73,178
Jan 26, 2026	92.20	92.90	92.10	92.20	92.20	-0.43%	30,863
Jan 25, 2026	92.60	93.00	92.00	92.60	92.60	-0.32%	43,845
Jan 22, 2026	92.90	93.50	92.60	92.90	92.90	-0.21%	33,707
Jan 21, 2026	93.10	94.20	92.80	93.10	93.10	-1.06%	60,255
Jan 20, 2026	93.50	94.50	93.40	94.10	94.10	0.75%	191,104
Jan 19, 2026	93.40	93.80	92.70	93.40	93.40	-	132,824
Jan 18, 2026	93.70	93.70	92.20	93.40	93.40	-0.11%	55,253
Jan 15, 2026	93.50	93.70	91.20	93.50	93.50	1.19%	191,166
Jan 14, 2026	92.40	92.80	89.90	92.40	92.40	2.21%	268,152
Jan 13, 2026	90.40	91.00	90.00	90.40	90.40	0.33%	37,500
Jan 12, 2026	89.90	90.50	89.00	90.10	90.10	0.22%	73,274
Jan 11, 2026	89.60	90.10	89.50	89.90	89.90	-0.11%	72,592
Jan 8, 2026	91.10	91.10	89.60	90.00	90.00	-0.99%	113,297
Jan 7, 2026	90.90	91.00	90.00	90.90	90.90	0.44%	131,925
Jan 6, 2026	89.50	91.20	89.30	90.50	90.50	0.89%	79,190
Jan 5, 2026	89.70	91.00	89.40	89.70	89.70	-0.55%	53,268
Jan 4, 2026	91.50	92.40	90.10	90.20	90.20	-0.77%	162,966
Jan 1, 2026	90.00	91.40	89.80	90.90	90.90	0.44%	49,316
Dec 30, 2025	88.60	93.00	87.70	90.50	90.50	2.72%	83,041
Dec 29, 2025	88.00	88.60	87.50	88.10	88.10	0.23%	66,302
Dec 28, 2025	88.70	88.70	87.50	87.90	87.90	-0.11%	68,429
Dec 24, 2025	88.00	88.80	87.90	88.00	88.00	-	57,445
Dec 23, 2025	88.00	89.20	87.50	88.00	88.00	0.11%	56,837
Dec 22, 2025	88.40	88.90	87.70	87.90	87.90	-0.11%	28,671
Dec 21, 2025	87.50	88.00	87.00	88.00	88.00	0.11%	20,140
Dec 18, 2025	87.60	88.40	87.60	87.90	87.90	-	45,852
Dec 17, 2025	88.00	88.40	87.50	87.90	87.90	0.46%	37,807
Dec 15, 2025	88.20	88.90	87.20	87.50	87.50	-0.79%	87,682
Dec 14, 2025	89.90	89.90	87.80	88.20	88.20	-1.45%	92,947
Dec 11, 2025	89.50	89.80	88.20	89.50	89.50	1.47%	51,352
Dec 10, 2025	89.40	90.00	88.10	88.20	88.20	-0.68%	80,310
Dec 9, 2025	88.00	89.00	87.70	88.80	88.80	0.68%	40,140
Dec 8, 2025	88.20	88.90	87.50	88.20	88.20	0.34%	33,837
Dec 7, 2025	88.00	88.10	87.10	87.90	87.90	-	23,965
Dec 4, 2025	89.30	89.30	87.70	87.90	87.90	-0.57%	65,202
Dec 3, 2025	88.50	89.20	88.30	88.40	88.40	-0.79%	27,969
Dec 2, 2025	89.80	89.80	87.80	89.10	89.10	0.68%	45,843
Dec 1, 2025	91.00	91.00	88.00	88.50	88.50	-1.34%	116,593
Nov 30, 2025	89.60	90.10	89.30	89.70	89.70	-0.44%	90,739
Nov 27, 2025	89.20	90.60	89.20	90.10	90.10	0.67%	63,754