Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh
· Delayed Price · Currency is BDT 21.00
0.00 (0.00%)
At close: Dec 4, 2025
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 366,412 |
| Dec 3, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 483,911 |
| Dec 2, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 462,576 |
| Dec 1, 2025 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 714,148 |
| Nov 30, 2025 | 20.70 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 1,377,044 |
| Nov 27, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 805,538 |
| Nov 26, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | - | 270,302 |
| Nov 25, 2025 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 1,053,710 |
| Nov 24, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 839,154 |
| Nov 23, 2025 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 644,158 |
| Nov 20, 2025 | 20.80 | 21.10 | 20.70 | 20.80 | 20.80 | -0.95% | 484,953 |
| Nov 19, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 438,003 |
| Nov 18, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | - | 954,731 |
| Nov 17, 2025 | 20.70 | 20.90 | 20.60 | 20.90 | 20.90 | 0.97% | 1,314,777 |
| Nov 16, 2025 | 20.10 | 20.90 | 20.10 | 20.70 | 20.70 | 1.47% | 625,621 |
| Nov 13, 2025 | 20.90 | 20.90 | 19.90 | 20.40 | 20.40 | -1.92% | 2,654,781 |
| Nov 12, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 353,617 |
| Nov 11, 2025 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 1,334,571 |
| Nov 10, 2025 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | - | 439,545 |
| Nov 9, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 371,566 |
| Nov 6, 2025 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 1,197,126 |
| Nov 5, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | - | 802,190 |
| Nov 4, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 1,134,246 |
| Nov 3, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 623,579 |
| Nov 2, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 664,404 |
| Oct 30, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 527,367 |
| Oct 29, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 597,775 |
| Oct 28, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 233,373 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | - | 608,978 |
| Oct 26, 2025 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 912,577 |
| Oct 23, 2025 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 2,234,944 |
| Oct 22, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 485,871 |
| Oct 21, 2025 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | - | 427,695 |
| Oct 20, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 470,966 |
| Oct 19, 2025 | 21.00 | 21.10 | 20.40 | 20.80 | 20.80 | -0.48% | 616,656 |
| Oct 16, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | - | 460,738 |
| Oct 15, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 1,051,473 |
| Oct 14, 2025 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | - | 660,254 |
| Oct 13, 2025 | 20.70 | 21.10 | 20.70 | 20.90 | 20.90 | - | 548,199 |
| Oct 12, 2025 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 1,180,683 |
| Oct 9, 2025 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | - | 716,662 |
| Oct 8, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 1,505,412 |
| Oct 7, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 21.20 | -0.93% | 1,357,572 |
| Oct 6, 2025 | 21.60 | 21.70 | 21.30 | 21.40 | 21.40 | -0.47% | 2,453,247 |
| Oct 5, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | 1,605,715 |
| Sep 30, 2025 | 21.40 | 21.50 | 21.20 | 21.20 | 21.20 | - | 1,504,973 |
| Sep 29, 2025 | 21.20 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 1,079,551 |
| Sep 28, 2025 | 21.40 | 21.40 | 20.80 | 21.10 | 21.10 | -0.94% | 1,079,605 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 856,147 |
| Sep 24, 2025 | 21.20 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 1,247,083 |
| Sep 23, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.94% | 1,364,484 |
| Sep 22, 2025 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | - | 1,607,776 |
| Sep 21, 2025 | 21.40 | 21.70 | 21.20 | 21.30 | 21.30 | -0.47% | 1,572,410 |
| Sep 18, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 1,624,340 |
| Sep 17, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 2,083,568 |
| Sep 16, 2025 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | - | 2,651,676 |
| Sep 15, 2025 | 21.70 | 21.90 | 21.60 | 21.70 | 21.70 | - | 1,889,242 |
| Sep 14, 2025 | 22.10 | 22.10 | 21.60 | 21.70 | 21.70 | -1.36% | 2,314,385 |
| Sep 11, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 3,725,127 |
| Sep 10, 2025 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | -0.46% | 3,099,658 |
| Sep 9, 2025 | 22.00 | 22.20 | 21.60 | 21.70 | 21.70 | -1.36% | 4,073,223 |
| Sep 8, 2025 | 22.10 | 22.30 | 21.90 | 22.00 | 22.00 | - | 6,187,391 |
| Sep 7, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | -0.45% | 6,455,032 |
| Sep 4, 2025 | 22.40 | 22.60 | 22.00 | 22.10 | 22.10 | -1.34% | 7,178,738 |
| Sep 3, 2025 | 21.80 | 22.90 | 21.80 | 22.40 | 22.40 | 3.70% | 13,306,590 |
| Sep 2, 2025 | 21.20 | 21.70 | 21.10 | 21.60 | 21.60 | 1.89% | 7,865,318 |
| Sep 1, 2025 | 21.30 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | 4,341,570 |
| Aug 31, 2025 | 21.20 | 21.50 | 21.00 | 21.30 | 21.30 | 0.95% | 7,231,443 |
| Aug 28, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 1.93% | 3,946,960 |
| Aug 27, 2025 | 20.80 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 2,342,728 |
| Aug 26, 2025 | 21.10 | 21.30 | 20.80 | 20.80 | 20.80 | -0.48% | 5,021,705 |
| Aug 25, 2025 | 20.60 | 21.10 | 20.60 | 20.90 | 20.90 | 1.95% | 4,327,096 |
| Aug 24, 2025 | 20.60 | 20.90 | 20.00 | 20.50 | 20.50 | -0.97% | 3,816,720 |
| Aug 21, 2025 | 20.70 | 20.80 | 20.40 | 20.70 | 20.70 | - | 2,644,347 |
| Aug 20, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | 2,567,062 |
| Aug 19, 2025 | 21.10 | 21.20 | 20.80 | 20.90 | 20.90 | -1.88% | 5,101,473 |
| Aug 18, 2025 | 21.60 | 21.80 | 21.20 | 21.30 | 21.30 | -0.47% | 8,539,691 |
| Aug 17, 2025 | 20.80 | 21.50 | 20.70 | 21.40 | 21.40 | 3.88% | 7,935,521 |
| Aug 14, 2025 | 20.20 | 20.70 | 20.20 | 20.60 | 20.60 | 3.00% | 5,327,383 |
| Aug 13, 2025 | 20.20 | 20.60 | 19.70 | 20.00 | 20.00 | -0.99% | 5,443,450 |
| Aug 12, 2025 | 20.30 | 20.80 | 20.10 | 20.20 | 20.20 | -0.49% | 3,708,698 |
| Aug 11, 2025 | 20.40 | 20.70 | 20.10 | 20.30 | 20.30 | - | 2,997,140 |
| Aug 10, 2025 | 20.70 | 20.90 | 20.20 | 20.30 | 20.30 | -2.40% | 4,272,720 |
| Aug 7, 2025 | 21.30 | 21.40 | 20.60 | 20.80 | 20.80 | -2.35% | 7,045,069 |
| Aug 6, 2025 | 21.50 | 21.80 | 20.90 | 21.30 | 21.30 | -0.47% | 9,857,373 |
| Aug 4, 2025 | 21.30 | 22.10 | 21.30 | 21.40 | 21.40 | 0.94% | 14,616,010 |
| Aug 3, 2025 | 21.30 | 21.50 | 20.90 | 21.20 | 21.20 | - | 11,773,380 |
| Jul 31, 2025 | 21.10 | 21.60 | 20.90 | 21.20 | 21.20 | 1.44% | 11,986,500 |
| Jul 30, 2025 | 19.80 | 21.00 | 19.70 | 20.90 | 20.90 | 5.56% | 17,176,430 |
| Jul 29, 2025 | 19.20 | 20.30 | 19.20 | 19.80 | 19.80 | 2.06% | 7,224,294 |
| Jul 28, 2025 | 19.40 | 19.70 | 19.00 | 19.40 | 19.40 | - | 3,428,019 |
| Jul 27, 2025 | 19.60 | 19.90 | 19.20 | 19.40 | 19.40 | -0.51% | 4,843,228 |
| Jul 24, 2025 | 18.90 | 19.60 | 18.90 | 19.50 | 19.50 | 4.28% | 7,712,527 |
| Jul 23, 2025 | 17.90 | 19.20 | 17.80 | 18.70 | 18.70 | 5.06% | 6,780,024 |
| Jul 22, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 1,066,733 |
| Jul 21, 2025 | 17.50 | 17.80 | 17.40 | 17.60 | 17.60 | 0.57% | 1,662,993 |
| Jul 20, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 1,192,815 |
| Jul 17, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 1,268,305 |
| Jul 16, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 610,760 |
| Jul 15, 2025 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 561,536 |