Jamuna Bank PLC. (DSE:JAMUNABANK)
Bangladesh
· Delayed Price · Currency is BDT 23.00
+0.50 (2.22%)
At close: Mar 9, 2026
Jamuna Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.20 | 24.30 | 23.50 | 23.70 | 23.70 | -2.07% | 2,117,002 |
| Mar 4, 2026 | 24.20 | 24.50 | 23.70 | 24.20 | 24.20 | 0.83% | 3,087,328 |
| Mar 3, 2026 | 24.00 | 25.50 | 23.70 | 24.00 | 24.00 | -5.51% | 6,731,611 |
| Mar 2, 2026 | 25.40 | 25.80 | 25.10 | 25.40 | 25.40 | 1.20% | 3,315,381 |
| Mar 1, 2026 | 25.70 | 25.70 | 24.40 | 25.10 | 25.10 | -3.83% | 3,892,813 |
| Feb 26, 2026 | 25.60 | 26.20 | 25.10 | 26.10 | 26.10 | 2.35% | 5,542,811 |
| Feb 25, 2026 | 25.50 | 25.70 | 25.10 | 25.50 | 25.50 | 1.19% | 3,024,217 |
| Feb 24, 2026 | 25.20 | 25.50 | 25.00 | 25.20 | 25.20 | 0.40% | 7,059,995 |
| Feb 23, 2026 | 24.50 | 25.20 | 24.50 | 25.10 | 25.10 | 2.45% | 4,105,239 |
| Feb 22, 2026 | 24.50 | 24.60 | 24.10 | 24.50 | 24.50 | - | 1,867,982 |
| Feb 19, 2026 | 24.50 | 24.80 | 24.40 | 24.50 | 24.50 | -0.41% | 1,781,932 |
| Feb 18, 2026 | 24.90 | 25.00 | 24.50 | 24.60 | 24.60 | -0.81% | 2,568,015 |
| Feb 17, 2026 | 24.80 | 25.30 | 24.70 | 24.80 | 24.80 | -0.80% | 3,794,757 |
| Feb 16, 2026 | 25.00 | 25.50 | 24.70 | 25.00 | 25.00 | -1.57% | 5,516,253 |
| Feb 15, 2026 | 25.00 | 25.60 | 24.80 | 25.40 | 25.40 | 3.67% | 8,812,825 |
| Feb 10, 2026 | 24.10 | 24.60 | 23.90 | 24.50 | 24.50 | 2.08% | 3,553,283 |
| Feb 9, 2026 | 24.00 | 24.10 | 23.40 | 24.00 | 24.00 | 2.56% | 3,198,801 |
| Feb 8, 2026 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | - | 862,363 |
| Feb 5, 2026 | 23.40 | 23.70 | 23.20 | 23.40 | 23.40 | -0.85% | 2,337,820 |
| Feb 3, 2026 | 23.60 | 23.90 | 23.50 | 23.60 | 23.60 | -0.84% | 1,352,540 |
| Feb 2, 2026 | 23.60 | 24.00 | 23.40 | 23.80 | 23.80 | 0.42% | 3,512,299 |
| Feb 1, 2026 | 23.00 | 23.90 | 23.00 | 23.70 | 23.70 | 3.04% | 3,236,726 |
| Jan 29, 2026 | 22.70 | 23.20 | 22.70 | 23.00 | 23.00 | 0.44% | 2,591,052 |
| Jan 28, 2026 | 22.70 | 23.10 | 22.70 | 22.90 | 22.90 | 0.44% | 1,803,733 |
| Jan 27, 2026 | 22.30 | 23.10 | 22.20 | 22.80 | 22.80 | 2.70% | 3,658,256 |
| Jan 26, 2026 | 22.30 | 22.40 | 22.10 | 22.20 | 22.20 | -0.45% | 844,178 |
| Jan 25, 2026 | 22.20 | 22.40 | 22.20 | 22.30 | 22.30 | - | 648,393 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | -0.45% | 980,421 |
| Jan 21, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 2,691,186 |
| Jan 20, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | - | 1,813,899 |
| Jan 19, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 1,765,849 |
| Jan 18, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 3,686,765 |
| Jan 15, 2026 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | -0.45% | 1,815,479 |
| Jan 14, 2026 | 22.30 | 22.30 | 22.10 | 22.30 | 22.30 | 0.45% | 1,458,551 |
| Jan 13, 2026 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | -0.45% | 1,331,259 |
| Jan 12, 2026 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -0.45% | 2,270,654 |
| Jan 11, 2026 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | -0.88% | 1,804,392 |
| Jan 8, 2026 | 22.90 | 22.90 | 22.30 | 22.60 | 22.60 | 0.44% | 3,536,084 |
| Jan 7, 2026 | 22.50 | 22.70 | 22.10 | 22.50 | 22.50 | 2.27% | 4,144,180 |
| Jan 6, 2026 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | 0.92% | 2,185,778 |
| Jan 5, 2026 | 22.20 | 22.30 | 21.80 | 21.80 | 21.80 | -1.36% | 2,257,325 |
| Jan 4, 2026 | 21.30 | 22.20 | 21.30 | 22.10 | 22.10 | 4.25% | 4,101,950 |
| Jan 1, 2026 | 21.10 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 2,581,843 |
| Dec 30, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | - | 1,301,754 |
| Dec 29, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 778,517 |
| Dec 28, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 1,310,227 |
| Dec 24, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | - | 1,558,250 |
| Dec 23, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 1,305,701 |
| Dec 22, 2025 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 1,449,580 |
| Dec 21, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 752,442 |
| Dec 18, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 533,689 |
| Dec 17, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | - | 523,135 |
| Dec 15, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 656,450 |
| Dec 14, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.96% | 309,533 |
| Dec 11, 2025 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 834,803 |
| Dec 10, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 393,746 |
| Dec 9, 2025 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 534,704 |
| Dec 8, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 296,234 |
| Dec 7, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 400,621 |
| 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 |