MJL Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	90.00	90.50	88.80	89.50	89.50	-0.89%	48,957
Nov 2, 2026	90.20	91.10	90.10	90.30	90.30	-0.77%	23,928
Nov 1, 2026	91.50	91.50	90.00	91.00	91.00	0.22%	21,209
Oct 29, 2026	90.00	91.00	90.00	90.80	90.80	0.89%	58,979
Oct 28, 2026	88.70	90.10	88.70	90.00	90.00	1.47%	93,085
Oct 27, 2026	90.00	90.00	88.20	88.70	88.70	-0.22%	11,359
Oct 26, 2026	89.50	90.80	88.80	88.90	88.90	-0.78%	28,405
Oct 25, 2026	89.50	91.40	89.50	89.60	89.60	-1.32%	13,511
Oct 19, 2026	89.60	91.40	89.60	90.80	90.80	1.23%	16,276
Oct 17, 2026	90.20	90.20	89.50	89.70	89.70	-0.33%	3,555
Oct 15, 2026	90.00	90.20	89.60	90.00	90.00	0.45%	24,235
Oct 14, 2026	90.00	90.00	89.50	89.60	89.60	-0.44%	10,710
Oct 13, 2026	90.00	90.50	89.70	90.00	90.00	-0.44%	13,100
Oct 12, 2026	90.60	91.00	89.20	90.40	90.40	-0.22%	14,079
Oct 11, 2026	91.00	91.10	90.10	90.60	90.60	-0.44%	19,557
Oct 8, 2026	91.00	91.30	90.00	91.00	91.00	0.22%	14,652
Oct 7, 2026	89.90	91.50	89.90	90.80	90.80	1.00%	25,848
Oct 6, 2026	89.90	90.20	89.50	89.90	89.90	-	15,162
Oct 5, 2026	89.60	90.70	89.50	89.90	89.90	0.33%	19,879
Oct 4, 2026	90.00	90.10	89.40	89.60	89.60	-0.44%	14,194
Oct 1, 2026	89.90	90.90	89.10	90.00	90.00	0.56%	35,830
Sep 30, 2026	90.70	90.70	89.40	89.50	89.50	-0.11%	34,276
Sep 29, 2026	91.40	91.40	89.40	89.60	89.60	-0.33%	33,372
Sep 28, 2026	89.90	91.00	89.80	89.90	89.90	-0.33%	18,176
Sep 27, 2026	90.60	90.90	90.00	90.20	90.20	-0.44%	14,890
Sep 24, 2026	91.30	91.30	90.50	90.60	90.60	-0.55%	15,588
Sep 23, 2026	90.80	91.40	90.50	91.10	91.10	0.44%	22,831
Sep 22, 2026	90.70	91.70	90.30	90.70	90.70	-0.77%	25,438
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