MJL Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	89.00	91.00	89.00	90.00	90.00	0.56%	83,810
May 6, 2026	88.80	89.70	88.50	89.50	89.50	0.45%	22,660
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