MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh · Delayed Price · Currency is BDT 90.70
+0.70 (0.78%)
At close: Mar 4, 2026
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 90.70 | 91.30 | 89.00 | 90.70 | 90.70 | 0.78% | 38,697 |
| Mar 3, 2026 | 92.00 | 92.00 | 89.50 | 90.00 | 90.00 | -2.17% | 137,410 |
| Mar 2, 2026 | 92.30 | 93.20 | 91.20 | 92.00 | 92.00 | -0.33% | 129,838 |
| Mar 1, 2026 | 93.00 | 93.00 | 89.90 | 92.30 | 92.30 | -0.86% | 179,372 |
| Feb 26, 2026 | 93.10 | 93.60 | 92.20 | 93.10 | 93.10 | -0.11% | 56,378 |
| Feb 25, 2026 | 93.20 | 93.70 | 92.20 | 93.20 | 93.20 | 0.65% | 78,841 |
| Feb 24, 2026 | 93.00 | 93.50 | 92.10 | 92.60 | 92.60 | -0.54% | 52,179 |
| Feb 23, 2026 | 93.00 | 93.40 | 92.10 | 93.10 | 93.10 | 1.09% | 74,095 |
| Feb 22, 2026 | 92.60 | 93.00 | 91.00 | 92.10 | 92.10 | -0.86% | 46,393 |
| Feb 19, 2026 | 92.90 | 93.20 | 92.60 | 92.90 | 92.90 | -0.11% | 56,502 |
| Feb 18, 2026 | 93.00 | 93.80 | 92.00 | 93.00 | 93.00 | -0.53% | 123,311 |
| Feb 17, 2026 | 93.50 | 94.50 | 93.00 | 93.50 | 93.50 | 0.21% | 639,924 |
| Feb 16, 2026 | 94.00 | 94.00 | 92.50 | 93.30 | 93.30 | -0.53% | 214,281 |
| Feb 15, 2026 | 92.90 | 94.00 | 92.50 | 93.80 | 93.80 | 1.96% | 167,339 |
| 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 |