JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh
· Delayed Price · Currency is BDT 119.10
-1.10 (-0.92%)
At close: Dec 4, 2025
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 123.00 | 123.00 | 118.90 | 119.10 | 119.10 | -0.92% | 6,979 |
| Dec 3, 2025 | 120.20 | 123.40 | 120.00 | 120.20 | 120.20 | -0.83% | 6,973 |
| Dec 2, 2025 | 121.20 | 123.90 | 120.80 | 121.20 | 121.20 | 0.33% | 4,985 |
| Dec 1, 2025 | 120.80 | 124.00 | 120.10 | 120.80 | 120.80 | -0.49% | 14,415 |
| Nov 30, 2025 | 119.50 | 126.40 | 119.50 | 121.40 | 121.40 | 1.85% | 7,371 |
| Nov 27, 2025 | 119.20 | 124.00 | 115.80 | 119.20 | 119.20 | -2.13% | 7,148 |
| Nov 26, 2025 | 121.80 | 125.00 | 121.40 | 121.80 | 121.80 | -1.06% | 7,885 |
| Nov 25, 2025 | 125.00 | 128.00 | 122.00 | 123.10 | 123.10 | -1.05% | 16,015 |
| Nov 24, 2025 | 124.40 | 124.70 | 118.90 | 124.40 | 124.40 | 5.42% | 8,690 |
| Nov 23, 2025 | 109.10 | 119.90 | 109.10 | 118.00 | 118.00 | -0.92% | 5,598 |
| Nov 20, 2025 | 121.20 | 124.00 | 119.00 | 119.10 | 119.10 | -1.57% | 12,018 |
| Nov 19, 2025 | 119.70 | 121.80 | 118.00 | 121.00 | 121.00 | 4.76% | 13,198 |
| Nov 18, 2025 | 109.90 | 121.00 | 109.90 | 115.50 | 115.50 | 4.34% | 17,653 |
| Nov 16, 2025 | 120.00 | 120.00 | 105.90 | 110.70 | 109.70 | -5.87% | 16,831 |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 117.60 | 116.54 | -2.49% | 5,733 |
| Nov 12, 2025 | 122.20 | 123.90 | 120.20 | 120.60 | 119.51 | -1.15% | 7,889 |
| Nov 11, 2025 | 121.00 | 124.30 | 120.70 | 122.00 | 120.90 | 1.41% | 4,981 |
| Nov 10, 2025 | 124.00 | 124.00 | 116.20 | 120.30 | 119.21 | -1.39% | 10,179 |
| Nov 9, 2025 | 127.20 | 128.10 | 120.00 | 122.00 | 120.90 | -4.09% | 13,234 |
| Nov 6, 2025 | 127.00 | 128.20 | 126.60 | 127.20 | 126.05 | -1.09% | 5,798 |
| Nov 5, 2025 | 131.90 | 131.90 | 128.50 | 128.60 | 127.44 | -0.62% | 3,036 |
| Nov 4, 2025 | 132.70 | 132.80 | 129.00 | 129.40 | 128.23 | -0.46% | 7,931 |
| Nov 3, 2025 | 136.40 | 136.40 | 129.10 | 130.00 | 128.83 | -4.13% | 12,529 |
| Nov 2, 2025 | 131.30 | 136.60 | 130.00 | 135.60 | 134.38 | 4.07% | 9,550 |
| Oct 30, 2025 | 128.00 | 131.00 | 128.00 | 130.30 | 129.12 | 1.80% | 13,302 |
| Oct 29, 2025 | 127.40 | 130.40 | 127.40 | 128.00 | 126.84 | -0.31% | 9,756 |
| Oct 28, 2025 | 136.60 | 136.60 | 126.50 | 128.40 | 127.24 | -1.23% | 4,087 |
| Oct 27, 2025 | 130.00 | 131.20 | 128.20 | 130.00 | 128.83 | -0.76% | 5,468 |
| Oct 26, 2025 | 130.00 | 131.50 | 128.70 | 131.00 | 129.82 | 2.02% | 7,737 |
| Oct 23, 2025 | 128.40 | 129.80 | 127.70 | 128.40 | 127.24 | 0.23% | 5,673 |
| Oct 22, 2025 | 125.20 | 129.50 | 125.20 | 128.10 | 126.94 | 0.31% | 5,965 |
| Oct 21, 2025 | 131.40 | 131.40 | 127.10 | 127.70 | 126.55 | -0.78% | 5,920 |
| Oct 20, 2025 | 126.00 | 132.00 | 125.50 | 128.70 | 127.54 | 0.94% | 12,799 |
| Oct 19, 2025 | 128.00 | 128.00 | 124.00 | 127.50 | 126.35 | -0.86% | 6,628 |
| Oct 16, 2025 | 125.50 | 130.00 | 125.50 | 128.60 | 127.44 | 0.63% | 8,815 |
| Oct 15, 2025 | 131.30 | 132.30 | 126.50 | 127.80 | 126.65 | -4.20% | 12,371 |
| Oct 14, 2025 | 136.80 | 137.10 | 132.60 | 133.40 | 132.19 | -1.11% | 12,445 |
| Oct 13, 2025 | 137.00 | 137.00 | 133.40 | 134.90 | 133.68 | 0.07% | 4,373 |
| Oct 12, 2025 | 132.20 | 139.70 | 132.20 | 134.80 | 133.58 | -1.03% | 5,502 |
| Oct 9, 2025 | 139.00 | 141.60 | 135.00 | 136.20 | 134.97 | -0.66% | 12,273 |
| Oct 8, 2025 | 140.30 | 140.30 | 136.70 | 137.10 | 135.86 | -1.65% | 27,160 |
| Oct 7, 2025 | 140.50 | 143.00 | 138.70 | 139.40 | 138.14 | -1.55% | 16,618 |
| Oct 6, 2025 | 144.00 | 144.00 | 140.20 | 141.60 | 140.32 | -0.91% | 44,479 |
| Oct 5, 2025 | 145.90 | 146.40 | 141.50 | 142.90 | 141.61 | - | 19,160 |
| Sep 30, 2025 | 142.50 | 143.50 | 140.10 | 142.90 | 141.61 | 2.73% | 24,521 |
| Sep 29, 2025 | 141.00 | 142.60 | 138.50 | 139.10 | 137.84 | -0.78% | 13,586 |
| Sep 28, 2025 | 144.80 | 144.80 | 140.00 | 140.20 | 138.93 | -2.16% | 30,353 |
| Sep 25, 2025 | 146.00 | 147.00 | 143.00 | 143.30 | 142.01 | -0.56% | 8,957 |
| Sep 24, 2025 | 145.30 | 145.30 | 143.20 | 144.10 | 142.80 | 0.28% | 21,939 |
| Sep 23, 2025 | 142.10 | 145.70 | 141.90 | 143.70 | 142.40 | 0.84% | 11,069 |