MJL Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	94.70	95.00	94.00	94.10	94.10	-0.74%	98,328
Jul 22, 2026	94.80	95.20	94.40	94.80	94.80	-0.11%	100,379
Jul 21, 2026	94.90	96.00	94.70	94.90	94.90	-0.42%	213,098
Jul 20, 2026	95.50	95.50	94.50	95.30	95.30	-	63,611
Jul 19, 2026	96.00	96.70	95.10	95.30	95.30	-0.63%	211,797
Jul 16, 2026	95.90	97.00	95.50	95.90	95.90	-0.93%	83,565
Jul 15, 2026	96.80	97.30	95.90	96.80	96.80	0.94%	235,828
Jul 14, 2026	95.90	96.30	95.50	95.90	95.90	-0.10%	112,725
Jul 13, 2026	96.00	96.80	96.00	96.00	96.00	-0.72%	99,600
Jul 12, 2026	95.90	96.90	95.50	96.70	96.70	1.36%	299,295
Jul 9, 2026	95.50	96.00	95.10	95.40	95.40	-	89,527
Jul 8, 2026	95.40	95.80	94.40	95.40	95.40	0.42%	84,497
Jul 7, 2026	95.90	96.00	94.80	95.00	95.00	-0.94%	230,827
Jul 6, 2026	96.20	97.00	95.50	95.90	95.90	-0.31%	283,401
Jul 5, 2026	93.80	96.60	93.30	96.20	96.20	2.56%	288,837
Jul 2, 2026	94.00	94.50	92.70	93.80	93.80	-0.74%	107,273
Jun 30, 2026	93.90	95.00	93.80	94.50	94.50	0.75%	946,396
Jun 29, 2026	93.80	94.60	93.20	93.80	93.80	-	185,988
Jun 28, 2026	93.30	94.00	93.30	93.80	93.80	0.54%	118,262
Jun 25, 2026	92.80	93.50	92.30	93.30	93.30	0.21%	122,547
Jun 24, 2026	92.40	93.40	91.80	93.10	93.10	1.31%	178,681
Jun 23, 2026	91.90	92.40	91.00	91.90	91.90	0.66%	146,323
Jun 22, 2026	91.30	92.00	91.10	91.30	91.30	-0.87%	152,811
Jun 21, 2026	92.00	92.80	91.50	92.10	92.10	0.77%	133,123
Jun 18, 2026	91.40	91.90	90.90	91.40	91.40	0.99%	109,963
Jun 17, 2026	91.90	92.00	90.30	90.50	90.50	-1.52%	403,439
Jun 16, 2026	91.90	92.40	91.50	91.90	91.90	-0.43%	74,754
Jun 15, 2026	92.30	93.20	91.90	92.30	92.30	0.44%	236,051
Jun 14, 2026	91.40	92.30	90.50	91.90	91.90	0.77%	232,605
Jun 11, 2026	91.40	91.50	90.40	91.20	91.20	0.22%	62,263
Jun 10, 2026	91.00	91.40	90.00	91.00	91.00	0.44%	94,728
Jun 9, 2026	90.60	91.20	89.60	90.60	90.60	0.67%	119,048
Jun 8, 2026	90.00	92.00	89.80	90.00	90.00	-1.53%	333,481
Jun 7, 2026	91.40	94.00	91.10	91.40	91.40	0.77%	317,745
Jun 4, 2026	90.70	91.90	89.70	90.70	90.70	1.00%	745,520
Jun 3, 2026	89.70	90.50	89.70	89.80	89.80	-	77,651
Jun 2, 2026	89.20	90.00	89.20	89.80	89.80	0.67%	56,959
Jun 1, 2026	89.20	89.50	88.60	89.20	89.20	-0.11%	62,075
May 24, 2026	89.10	89.90	88.90	89.30	89.30	0.22%	33,686
May 23, 2026	89.30	89.90	88.50	89.10	89.10	0.56%	28,892
May 21, 2026	88.60	89.80	88.30	88.60	88.60	0.11%	57,524
May 20, 2026	88.50	89.00	88.00	88.50	88.50	-	70,247
May 19, 2026	88.50	88.80	87.50	88.50	88.50	-	66,849
May 18, 2026	88.50	89.00	88.50	88.50	88.50	-0.56%	25,194
May 17, 2026	89.40	89.40	88.80	89.00	89.00	-0.45%	16,585
May 14, 2026	89.40	90.00	88.90	89.40	89.40	0.56%	19,898
May 13, 2026	88.90	89.70	88.50	88.90	88.90	-0.34%	36,655
May 12, 2026	89.20	89.70	89.00	89.20	89.20	-0.22%	18,604
May 11, 2026	89.70	89.80	89.20	89.40	89.40	-0.56%	52,345
May 10, 2026	90.60	90.60	89.50	89.90	89.90	-0.11%	32,372