MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh · Delayed Price · Currency is BDT 92.60
-0.30 (-0.32%)
At close: Nov 3, 2025
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 92.90 | 93.60 | 92.00 | 92.60 | 92.60 | -0.32% | 536,544 |
| Nov 2, 2025 | 93.70 | 93.90 | 92.50 | 92.90 | 92.90 | -0.85% | 240,638 |
| Oct 30, 2025 | 94.40 | 94.40 | 93.60 | 93.70 | 93.70 | -0.11% | 298,592 |
| Oct 29, 2025 | 94.00 | 94.10 | 93.50 | 93.80 | 93.80 | -0.11% | 312,707 |
| Oct 28, 2025 | 94.40 | 94.60 | 93.70 | 93.90 | 93.90 | 0.21% | 440,836 |
| Oct 27, 2025 | 93.80 | 94.00 | 92.90 | 93.70 | 93.70 | -0.11% | 215,235 |
| Oct 26, 2025 | 94.00 | 94.50 | 93.70 | 93.80 | 93.80 | -0.21% | 414,945 |
| Oct 23, 2025 | 94.90 | 94.90 | 93.70 | 94.00 | 94.00 | 0.11% | 246,107 |
| Oct 22, 2025 | 94.10 | 94.60 | 92.00 | 93.90 | 93.90 | -0.21% | 64,554 |
| Oct 21, 2025 | 95.40 | 95.40 | 94.00 | 94.10 | 94.10 | -0.21% | 229,162 |
| Oct 20, 2025 | 95.90 | 95.90 | 93.50 | 94.30 | 94.30 | 0.86% | 297,644 |
| Oct 19, 2025 | 96.10 | 96.10 | 93.20 | 93.50 | 93.50 | -2.20% | 239,663 |
| Oct 16, 2025 | 96.50 | 96.50 | 94.10 | 95.60 | 95.60 | 1.06% | 44,290 |
| Oct 15, 2025 | 94.50 | 95.60 | 94.00 | 94.60 | 94.60 | -0.32% | 71,919 |
| Oct 14, 2025 | 95.20 | 96.60 | 94.80 | 94.90 | 94.90 | -0.94% | 64,439 |
| Oct 13, 2025 | 94.00 | 96.10 | 93.50 | 95.80 | 95.80 | 2.46% | 125,095 |
| Oct 12, 2025 | 96.00 | 96.00 | 92.90 | 93.50 | 93.50 | -1.16% | 218,024 |
| Oct 9, 2025 | 97.90 | 97.90 | 94.10 | 94.60 | 94.60 | -1.36% | 216,908 |
| Oct 8, 2025 | 96.30 | 97.00 | 95.80 | 95.90 | 95.90 | -0.83% | 286,306 |
| Oct 7, 2025 | 97.90 | 97.90 | 96.50 | 96.70 | 96.70 | -0.51% | 233,842 |
| Oct 6, 2025 | 96.80 | 98.00 | 96.70 | 97.20 | 97.20 | 0.52% | 109,515 |
| Oct 5, 2025 | 97.80 | 98.50 | 96.50 | 96.70 | 96.70 | - | 461,981 |
| Sep 30, 2025 | 97.90 | 97.90 | 96.50 | 96.70 | 96.70 | -0.10% | 121,960 |
| Sep 29, 2025 | 98.00 | 98.00 | 96.50 | 96.80 | 96.80 | -0.21% | 93,152 |
| Sep 28, 2025 | 98.70 | 98.70 | 96.90 | 97.00 | 97.00 | -0.72% | 172,632 |
| Sep 25, 2025 | 98.20 | 98.80 | 97.50 | 97.70 | 97.70 | -0.31% | 173,671 |
| Sep 24, 2025 | 97.20 | 98.50 | 97.10 | 98.00 | 98.00 | 1.45% | 148,212 |
| Sep 23, 2025 | 97.90 | 97.90 | 96.00 | 96.60 | 96.60 | 0.31% | 114,995 |
| Sep 22, 2025 | 98.40 | 98.40 | 96.00 | 96.30 | 96.30 | -0.82% | 158,691 |
| Sep 21, 2025 | 97.70 | 99.00 | 97.00 | 97.10 | 97.10 | -0.61% | 197,227 |
| Sep 18, 2025 | 99.50 | 99.90 | 97.50 | 97.70 | 97.70 | -1.81% | 396,639 |
| Sep 17, 2025 | 101.00 | 101.90 | 99.20 | 99.50 | 99.50 | -1.68% | 309,847 |
| Sep 16, 2025 | 100.90 | 102.40 | 100.60 | 101.20 | 101.20 | 0.10% | 366,151 |
| Sep 15, 2025 | 99.60 | 102.00 | 98.80 | 101.10 | 101.10 | 1.51% | 362,467 |
| Sep 14, 2025 | 102.40 | 102.50 | 99.20 | 99.60 | 99.60 | -1.68% | 580,365 |
| Sep 11, 2025 | 101.00 | 102.50 | 99.10 | 101.30 | 101.30 | 0.50% | 744,675 |
| Sep 10, 2025 | 102.50 | 104.70 | 100.40 | 100.80 | 100.80 | -3.36% | 808,765 |
| Sep 9, 2025 | 102.50 | 105.80 | 102.50 | 104.30 | 104.30 | 1.76% | 1,947,508 |
| Sep 8, 2025 | 99.90 | 102.90 | 99.90 | 102.50 | 102.50 | 3.33% | 2,634,819 |
| Sep 7, 2025 | 98.10 | 99.60 | 97.10 | 99.20 | 99.20 | 2.37% | 801,346 |
| Sep 4, 2025 | 97.20 | 97.80 | 96.70 | 96.90 | 96.90 | -0.21% | 310,714 |
| Sep 3, 2025 | 97.50 | 98.40 | 96.90 | 97.10 | 97.10 | -0.10% | 371,808 |
| Sep 2, 2025 | 97.80 | 98.40 | 96.90 | 97.20 | 97.20 | -0.51% | 633,825 |
| Sep 1, 2025 | 99.10 | 99.10 | 97.50 | 97.70 | 97.70 | -0.81% | 228,772 |
| Aug 31, 2025 | 99.40 | 100.30 | 97.90 | 98.50 | 98.50 | 0.20% | 525,741 |
| Aug 28, 2025 | 98.50 | 98.90 | 97.80 | 98.30 | 98.30 | 0.51% | 356,266 |
| Aug 27, 2025 | 98.90 | 98.90 | 97.50 | 97.80 | 97.80 | -1.11% | 236,717 |
| Aug 26, 2025 | 99.40 | 101.80 | 98.60 | 98.90 | 98.90 | 0.30% | 470,577 |
| Aug 25, 2025 | 98.20 | 99.50 | 97.00 | 98.60 | 98.60 | 0.92% | 601,939 |
| Aug 24, 2025 | 97.20 | 98.40 | 97.00 | 97.70 | 97.70 | 0.21% | 361,977 |