MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh · Delayed Price · Currency is BDT 93.10
+0.10 (0.11%)
At close: Aug 13, 2026
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 93.20 | 93.80 | 92.70 | 93.10 | 93.10 | 0.11% | 60,758 |
| Aug 12, 2026 | 93.00 | 94.80 | 92.60 | 93.00 | 93.00 | 0.32% | 78,297 |
| Aug 11, 2026 | 92.70 | 93.90 | 92.20 | 92.70 | 92.70 | -0.11% | 86,954 |
| Aug 10, 2026 | 92.50 | 93.20 | 92.30 | 92.80 | 92.80 | 0.32% | 41,169 |
| Aug 9, 2026 | 93.10 | 93.80 | 92.30 | 92.50 | 92.50 | -1.18% | 101,092 |
| Aug 6, 2026 | 94.40 | 94.50 | 93.00 | 93.60 | 93.60 | -0.95% | 88,682 |
| Aug 4, 2026 | 94.00 | 94.70 | 94.00 | 94.50 | 94.50 | 0.21% | 39,491 |
| Aug 3, 2026 | 94.30 | 94.60 | 93.60 | 94.30 | 94.30 | 0.43% | 40,231 |
| Aug 2, 2026 | 93.50 | 94.20 | 93.20 | 93.90 | 93.90 | 0.43% | 22,218 |
| Jul 30, 2026 | 93.80 | 94.10 | 92.90 | 93.50 | 93.50 | -0.32% | 65,022 |
| Jul 29, 2026 | 93.80 | 95.00 | 93.70 | 93.80 | 93.80 | -0.53% | 77,535 |
| Jul 28, 2026 | 94.30 | 94.80 | 93.20 | 94.30 | 94.30 | 0.75% | 108,938 |
| Jul 27, 2026 | 93.60 | 94.00 | 93.00 | 93.60 | 93.60 | 0.75% | 33,263 |
| Jul 26, 2026 | 94.20 | 96.00 | 92.60 | 92.90 | 92.90 | -1.28% | 64,158 |
| 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 |