MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh · Delayed Price · Currency is BDT 97.10
-0.10 (-0.10%)
At close: Sep 3, 2025
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 97.10 | 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 |
| Jul 16, 2025 | 93.80 | 93.80 | 93.00 | 93.10 | 93.10 | -0.11% | 124,277 |
| Jul 15, 2025 | 93.20 | 94.00 | 93.00 | 93.20 | 93.20 | -0.11% | 71,609 |
| Jul 14, 2025 | 94.00 | 94.50 | 93.10 | 93.30 | 93.30 | -0.85% | 38,011 |
| Jul 13, 2025 | 94.00 | 94.50 | 93.10 | 94.10 | 94.10 | 0.11% | 24,404 |
| Jul 10, 2025 | 93.70 | 94.60 | 93.50 | 94.00 | 94.00 | 0.32% | 69,585 |
| Jul 9, 2025 | 93.80 | 94.20 | 93.00 | 93.70 | 93.70 | 0.21% | 92,975 |
| Jul 8, 2025 | 92.90 | 93.70 | 92.70 | 93.50 | 93.50 | 0.86% | 36,519 |
| Jul 7, 2025 | 92.70 | 93.40 | 92.60 | 92.70 | 92.70 | 0.43% | 54,761 |
| Jul 3, 2025 | 92.50 | 93.60 | 92.10 | 92.30 | 92.30 | -0.22% | 28,814 |
| Jul 2, 2025 | 92.10 | 93.80 | 92.00 | 92.50 | 92.50 | -1.39% | 35,636 |
| Jun 30, 2025 | 93.00 | 94.00 | 92.10 | 93.80 | 93.80 | 0.86% | 38,931 |
| Jun 29, 2025 | 94.20 | 94.80 | 92.60 | 93.00 | 93.00 | -0.85% | 85,669 |
| Jun 26, 2025 | 92.20 | 94.10 | 92.20 | 93.80 | 93.80 | 1.85% | 38,265 |
| Jun 25, 2025 | 91.40 | 92.90 | 91.40 | 92.10 | 92.10 | 0.11% | 20,583 |
| Jun 24, 2025 | 91.00 | 92.50 | 91.00 | 92.00 | 92.00 | 0.66% | 22,380 |
| Jun 23, 2025 | 90.20 | 91.60 | 90.10 | 91.40 | 91.40 | 1.22% | 12,998 |