MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh · Delayed Price · Currency is BDT 97.00
-0.70 (-0.72%)
At close: Sep 28, 2025
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 98.00 | 99.00 | 97.00 | 97.50 | 97.50 | -0.51% | 196,948 |
| Aug 20, 2025 | 99.20 | 99.60 | 97.70 | 98.00 | 98.00 | -1.21% | 240,634 |
| Aug 19, 2025 | 100.00 | 102.00 | 98.70 | 99.20 | 99.20 | -0.90% | 388,229 |
| Aug 18, 2025 | 101.60 | 102.00 | 99.50 | 100.10 | 100.10 | 0.20% | 390,351 |
| Aug 17, 2025 | 95.80 | 100.40 | 95.80 | 99.90 | 99.90 | 2.78% | 411,429 |
| Aug 14, 2025 | 98.00 | 99.50 | 96.90 | 97.20 | 97.20 | -0.72% | 435,228 |
| Aug 13, 2025 | 93.10 | 99.50 | 93.10 | 97.90 | 97.90 | 1.98% | 230,986 |
| Aug 12, 2025 | 97.70 | 98.40 | 95.70 | 96.00 | 96.00 | -1.74% | 212,215 |
| Aug 11, 2025 | 98.00 | 99.70 | 97.00 | 97.70 | 97.70 | -0.41% | 308,646 |
| Aug 10, 2025 | 100.50 | 101.90 | 97.20 | 98.10 | 98.10 | -3.06% | 428,721 |
| Aug 7, 2025 | 102.90 | 104.70 | 99.90 | 101.20 | 101.20 | -1.75% | 581,544 |
| Aug 6, 2025 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.08% | 932,885 |
| Aug 4, 2025 | 105.00 | 105.80 | 101.30 | 101.90 | 101.90 | -1.92% | 799,134 |
| Aug 3, 2025 | 96.90 | 104.50 | 96.70 | 103.90 | 103.90 | 7.78% | 1,854,481 |
| Jul 31, 2025 | 94.20 | 96.90 | 94.20 | 96.40 | 96.40 | 1.69% | 286,719 |
| Jul 30, 2025 | 95.00 | 95.50 | 94.60 | 94.80 | 94.80 | 0.32% | 85,005 |
| Jul 29, 2025 | 96.00 | 96.20 | 94.20 | 94.50 | 94.50 | -1.15% | 149,255 |
| Jul 28, 2025 | 95.40 | 96.70 | 95.40 | 95.60 | 95.60 | -0.93% | 103,661 |
| Jul 27, 2025 | 97.50 | 98.00 | 96.30 | 96.50 | 96.50 | -1.13% | 127,131 |
| Jul 24, 2025 | 97.90 | 99.30 | 96.90 | 97.60 | 97.60 | 0.41% | 508,591 |
| Jul 23, 2025 | 96.30 | 98.20 | 96.30 | 97.20 | 97.20 | 1.36% | 394,071 |
| Jul 22, 2025 | 95.30 | 96.30 | 94.40 | 95.90 | 95.90 | 0.42% | 104,289 |
| Jul 21, 2025 | 96.10 | 97.00 | 94.50 | 95.50 | 95.50 | -0.21% | 312,088 |
| Jul 20, 2025 | 93.20 | 96.10 | 93.10 | 95.70 | 95.70 | 2.79% | 259,883 |
| Jul 17, 2025 | 93.20 | 94.00 | 93.00 | 93.10 | 93.10 | - | 65,379 |