MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh · Delayed Price · Currency is BDT 91.70
+0.60 (0.66%)
At close: Sep 20, 2026
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 91.40 | 91.80 | 89.50 | 91.40 | 91.40 | -0.33% | 55,299 |
| Sep 20, 2026 | 91.10 | 92.00 | 91.10 | 91.70 | 91.70 | 0.66% | 31,362 |
| Sep 17, 2026 | 90.80 | 91.50 | 89.90 | 91.10 | 91.10 | 0.44% | 15,831 |
| Sep 16, 2026 | 90.00 | 91.10 | 90.00 | 90.70 | 90.70 | 0.89% | 13,135 |
| Sep 15, 2026 | 90.50 | 90.60 | 89.40 | 89.90 | 89.90 | 0.56% | 32,076 |
| Sep 14, 2026 | 90.50 | 90.50 | 89.30 | 89.40 | 89.40 | -0.11% | 22,378 |
| Sep 13, 2026 | 91.20 | 91.20 | 89.40 | 89.50 | 89.50 | -0.89% | 23,892 |
| Sep 10, 2026 | 90.20 | 91.20 | 90.10 | 90.30 | 90.30 | 0.11% | 14,322 |
| Sep 9, 2026 | 90.20 | 91.00 | 90.00 | 90.20 | 90.20 | -0.22% | 19,591 |
| Sep 8, 2026 | 90.30 | 91.70 | 90.10 | 90.40 | 90.40 | 0.11% | 18,322 |
| Sep 7, 2026 | 91.50 | 91.50 | 90.10 | 90.30 | 90.30 | -0.66% | 20,268 |
| Sep 6, 2026 | 91.50 | 91.50 | 90.40 | 90.90 | 90.90 | -0.66% | 26,055 |
| Sep 3, 2026 | 91.50 | 92.20 | 91.30 | 91.50 | 91.50 | -0.54% | 31,782 |
| Sep 2, 2026 | 91.60 | 92.10 | 90.90 | 92.00 | 92.00 | 0.44% | 23,942 |
| Sep 1, 2026 | 91.60 | 91.80 | 90.20 | 91.60 | 91.60 | 1.55% | 18,277 |
| Aug 31, 2026 | 91.80 | 91.80 | 90.10 | 90.20 | 90.20 | -1.10% | 11,948 |
| Aug 30, 2026 | 91.60 | 91.70 | 90.80 | 91.20 | 91.20 | -0.55% | 11,451 |
| Aug 27, 2026 | 91.70 | 93.00 | 91.60 | 91.70 | 91.70 | -0.54% | 37,093 |
| Aug 25, 2026 | 90.10 | 92.50 | 90.10 | 92.20 | 92.20 | 2.33% | 18,318 |
| Aug 24, 2026 | 90.10 | 91.10 | 89.90 | 90.10 | 90.10 | -0.88% | 53,082 |
| Aug 23, 2026 | 92.00 | 92.20 | 90.50 | 90.90 | 90.90 | -0.98% | 60,376 |
| Aug 20, 2026 | 91.80 | 92.60 | 91.30 | 91.80 | 91.80 | -0.43% | 61,698 |
| Aug 19, 2026 | 92.90 | 93.00 | 92.00 | 92.20 | 92.20 | -0.65% | 22,469 |
| Aug 18, 2026 | 92.80 | 93.30 | 92.80 | 92.80 | 92.80 | -0.11% | 56,686 |
| Aug 17, 2026 | 93.20 | 93.70 | 92.70 | 92.90 | 92.90 | -0.32% | 29,835 |
| Aug 16, 2026 | 93.20 | 93.80 | 93.00 | 93.20 | 93.20 | 0.11% | 29,354 |
| 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 |