MJL Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	89.20	90.00	89.20	89.80	89.80	0.67%	56,959
Jun 1, 2026	89.20	89.50	88.60	89.20	89.20	-0.11%	62,075
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