MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh · Delayed Price · Currency is BDT 89.10
+0.40 (0.45%)
At close: May 5, 2026
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 89.10 | 89.80 | 88.30 | 89.10 | 89.10 | 0.45% | 54,321 |
| May 4, 2026 | 88.80 | 89.00 | 88.00 | 88.70 | 88.70 | 0.34% | 33,838 |
| May 3, 2026 | 88.60 | 89.20 | 88.10 | 88.40 | 88.40 | -0.34% | 46,350 |
| Apr 30, 2026 | 89.00 | 90.50 | 88.20 | 88.70 | 88.70 | -0.11% | 103,145 |
| Apr 29, 2026 | 88.80 | 89.10 | 88.20 | 88.80 | 88.80 | 0.57% | 36,591 |
| Apr 28, 2026 | 88.30 | 89.20 | 88.20 | 88.30 | 88.30 | -0.79% | 45,386 |
| Apr 27, 2026 | 89.00 | 89.50 | 88.70 | 89.00 | 89.00 | 0.34% | 49,722 |
| Apr 26, 2026 | 88.40 | 89.30 | 88.20 | 88.70 | 88.70 | 0.34% | 68,561 |
| Apr 23, 2026 | 88.60 | 89.10 | 88.20 | 88.40 | 88.40 | -0.11% | 67,338 |
| Apr 22, 2026 | 88.50 | 88.90 | 87.70 | 88.50 | 88.50 | 1.14% | 40,312 |
| Apr 21, 2026 | 87.10 | 87.90 | 87.10 | 87.50 | 87.50 | 0.23% | 36,741 |
| Apr 20, 2026 | 87.30 | 88.00 | 87.00 | 87.30 | 87.30 | 0.34% | 41,258 |
| Apr 19, 2026 | 87.60 | 88.20 | 86.80 | 87.00 | 87.00 | -0.34% | 70,792 |
| Apr 16, 2026 | 87.30 | 87.90 | 86.80 | 87.30 | 87.30 | 0.34% | 59,880 |
| Apr 15, 2026 | 87.00 | 87.90 | 87.00 | 87.00 | 87.00 | -0.34% | 58,939 |
| Apr 13, 2026 | 87.30 | 88.20 | 87.00 | 87.30 | 87.30 | -0.57% | 81,955 |
| Apr 12, 2026 | 88.30 | 88.50 | 87.50 | 87.80 | 87.80 | - | 43,151 |
| Apr 9, 2026 | 89.00 | 89.00 | 87.70 | 87.80 | 87.80 | -1.13% | 66,413 |
| Apr 8, 2026 | 88.80 | 89.30 | 88.10 | 88.80 | 88.80 | 1.25% | 67,747 |
| Apr 7, 2026 | 87.70 | 89.50 | 87.50 | 87.70 | 87.70 | 0.11% | 83,802 |
| Apr 6, 2026 | 87.60 | 88.40 | 87.40 | 87.60 | 87.60 | -0.57% | 34,039 |
| Apr 5, 2026 | 89.60 | 89.60 | 87.90 | 88.10 | 88.10 | -1.01% | 115,793 |
| Apr 2, 2026 | 89.00 | 90.20 | 88.90 | 89.00 | 89.00 | -0.45% | 28,461 |
| Apr 1, 2026 | 89.90 | 89.90 | 88.80 | 89.40 | 89.40 | 0.45% | 43,610 |
| Mar 31, 2026 | 89.00 | 89.40 | 88.60 | 89.00 | 89.00 | -0.22% | 24,269 |
| Mar 30, 2026 | 90.30 | 90.30 | 89.00 | 89.20 | 89.20 | -0.45% | 20,714 |
| Mar 29, 2026 | 89.30 | 89.80 | 89.00 | 89.60 | 89.60 | 0.34% | 69,658 |
| Mar 25, 2026 | 89.30 | 89.90 | 88.40 | 89.30 | 89.30 | -0.11% | 26,833 |
| Mar 24, 2026 | 91.10 | 91.10 | 89.20 | 89.40 | 89.40 | -2.08% | 49,059 |
| Mar 16, 2026 | 91.30 | 92.00 | 90.80 | 91.30 | 91.30 | - | 27,162 |
| Mar 15, 2026 | 91.30 | 92.00 | 91.10 | 91.30 | 91.30 | - | 10,867 |
| Mar 12, 2026 | 91.30 | 92.10 | 90.60 | 91.30 | 91.30 | 0.33% | 35,079 |
| Mar 11, 2026 | 91.00 | 91.50 | 90.50 | 91.00 | 91.00 | -0.22% | 15,774 |
| Mar 10, 2026 | 91.20 | 92.00 | 89.90 | 91.20 | 91.20 | 0.66% | 19,010 |
| Mar 9, 2026 | 90.60 | 90.80 | 88.40 | 90.60 | 90.60 | 2.49% | 32,352 |
| Mar 8, 2026 | 89.50 | 89.50 | 88.10 | 88.40 | 88.40 | -1.34% | 114,037 |
| Mar 5, 2026 | 89.60 | 91.00 | 89.60 | 89.60 | 89.60 | -1.21% | 40,680 |
| 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 |