MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh
· Delayed Price · Currency is BDT 87.90
-0.50 (-0.57%)
At close: Dec 4, 2025
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.30 | 89.30 | 87.70 | 87.90 | 87.90 | -0.57% | 65,202 |
| Dec 3, 2025 | 88.50 | 89.20 | 88.30 | 88.40 | 88.40 | -0.79% | 27,969 |
| Dec 2, 2025 | 89.80 | 89.80 | 87.80 | 89.10 | 89.10 | 0.68% | 45,843 |
| Dec 1, 2025 | 91.00 | 91.00 | 88.00 | 88.50 | 88.50 | -1.34% | 116,593 |
| Nov 30, 2025 | 89.60 | 90.10 | 89.30 | 89.70 | 89.70 | -0.44% | 90,739 |
| Nov 27, 2025 | 89.20 | 90.60 | 89.20 | 90.10 | 90.10 | 0.67% | 63,754 |
| Nov 26, 2025 | 89.50 | 90.40 | 89.00 | 89.50 | 89.50 | 0.34% | 168,987 |
| Nov 25, 2025 | 89.20 | 90.30 | 89.00 | 89.20 | 89.20 | -0.45% | 123,458 |
| Nov 24, 2025 | 88.20 | 90.00 | 88.00 | 89.60 | 89.60 | 1.93% | 117,923 |
| Nov 23, 2025 | 87.10 | 88.00 | 87.00 | 87.90 | 87.90 | 0.11% | 130,150 |
| Nov 20, 2025 | 88.30 | 88.50 | 87.10 | 87.80 | 87.80 | -0.34% | 124,968 |
| Nov 19, 2025 | 87.50 | 88.50 | 87.10 | 88.10 | 88.10 | 0.80% | 69,429 |
| Nov 18, 2025 | 87.80 | 88.50 | 86.10 | 87.40 | 87.40 | -2.35% | 230,047 |
| Nov 16, 2025 | 88.00 | 90.00 | 86.00 | 89.50 | 84.30 | 1.70% | 139,269 |
| Nov 13, 2025 | 88.70 | 91.40 | 87.00 | 88.00 | 82.89 | -0.79% | 96,992 |
| Nov 12, 2025 | 92.00 | 92.00 | 88.60 | 88.70 | 83.55 | -2.10% | 241,851 |
| Nov 11, 2025 | 92.90 | 92.90 | 90.00 | 90.60 | 85.34 | -1.95% | 177,229 |
| Nov 10, 2025 | 92.80 | 92.90 | 91.50 | 92.40 | 87.03 | 1.43% | 48,717 |
| Nov 9, 2025 | 93.10 | 93.60 | 91.00 | 91.10 | 85.81 | -0.98% | 133,148 |
| Nov 6, 2025 | 92.50 | 92.70 | 91.00 | 92.00 | 86.65 | -0.86% | 237,862 |
| Nov 5, 2025 | 93.40 | 93.40 | 92.00 | 92.80 | 87.41 | 0.32% | 155,367 |
| Nov 4, 2025 | 93.20 | 93.40 | 92.00 | 92.50 | 87.13 | -0.11% | 204,634 |
| Nov 3, 2025 | 92.90 | 93.60 | 92.00 | 92.60 | 87.22 | -0.32% | 536,544 |
| Nov 2, 2025 | 93.70 | 93.90 | 92.50 | 92.90 | 87.50 | -0.85% | 240,638 |
| Oct 30, 2025 | 94.40 | 94.40 | 93.60 | 93.70 | 88.26 | -0.11% | 298,592 |
| Oct 29, 2025 | 94.00 | 94.10 | 93.50 | 93.80 | 88.35 | -0.11% | 312,707 |
| Oct 28, 2025 | 94.40 | 94.60 | 93.70 | 93.90 | 88.44 | 0.21% | 440,836 |
| Oct 27, 2025 | 93.80 | 94.00 | 92.90 | 93.70 | 88.26 | -0.11% | 215,235 |
| Oct 26, 2025 | 94.00 | 94.50 | 93.70 | 93.80 | 88.35 | -0.21% | 414,945 |
| Oct 23, 2025 | 94.90 | 94.90 | 93.70 | 94.00 | 88.54 | 0.11% | 246,107 |
| Oct 22, 2025 | 94.10 | 94.60 | 92.00 | 93.90 | 88.44 | -0.21% | 64,554 |
| Oct 21, 2025 | 95.40 | 95.40 | 94.00 | 94.10 | 88.63 | -0.21% | 229,162 |
| Oct 20, 2025 | 95.90 | 95.90 | 93.50 | 94.30 | 88.82 | 0.86% | 297,644 |
| Oct 19, 2025 | 96.10 | 96.10 | 93.20 | 93.50 | 88.07 | -2.20% | 239,663 |
| Oct 16, 2025 | 96.50 | 96.50 | 94.10 | 95.60 | 90.05 | 1.06% | 44,290 |
| Oct 15, 2025 | 94.50 | 95.60 | 94.00 | 94.60 | 89.10 | -0.32% | 71,919 |
| Oct 14, 2025 | 95.20 | 96.60 | 94.80 | 94.90 | 89.39 | -0.94% | 64,439 |
| Oct 13, 2025 | 94.00 | 96.10 | 93.50 | 95.80 | 90.23 | 2.46% | 125,095 |
| Oct 12, 2025 | 96.00 | 96.00 | 92.90 | 93.50 | 88.07 | -1.16% | 218,024 |
| Oct 9, 2025 | 97.90 | 97.90 | 94.10 | 94.60 | 89.10 | -1.36% | 216,908 |
| Oct 8, 2025 | 96.30 | 97.00 | 95.80 | 95.90 | 90.33 | -0.83% | 286,306 |
| Oct 7, 2025 | 97.90 | 97.90 | 96.50 | 96.70 | 91.08 | -0.51% | 233,842 |
| Oct 6, 2025 | 96.80 | 98.00 | 96.70 | 97.20 | 91.55 | 0.52% | 109,515 |
| Oct 5, 2025 | 97.80 | 98.50 | 96.50 | 96.70 | 91.08 | - | 461,981 |
| Sep 30, 2025 | 97.90 | 97.90 | 96.50 | 96.70 | 91.08 | -0.10% | 121,960 |
| Sep 29, 2025 | 98.00 | 98.00 | 96.50 | 96.80 | 91.18 | -0.21% | 93,152 |
| Sep 28, 2025 | 98.70 | 98.70 | 96.90 | 97.00 | 91.36 | -0.72% | 172,632 |
| Sep 25, 2025 | 98.20 | 98.80 | 97.50 | 97.70 | 92.02 | -0.31% | 173,671 |
| Sep 24, 2025 | 97.20 | 98.50 | 97.10 | 98.00 | 92.31 | 1.45% | 148,212 |
| Sep 23, 2025 | 97.90 | 97.90 | 96.00 | 96.60 | 90.99 | 0.31% | 114,995 |