Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh
· Delayed Price · Currency is BDT 189.30
-1.10 (-0.58%)
At close: Dec 4, 2025
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 190.90 | 190.90 | 189.00 | 189.30 | 189.30 | -0.58% | 21,572 |
| Dec 3, 2025 | 190.40 | 191.10 | 190.30 | 190.40 | 190.40 | - | 33,644 |
| Dec 2, 2025 | 191.00 | 191.00 | 189.00 | 190.40 | 190.40 | -0.16% | 63,639 |
| Dec 1, 2025 | 190.70 | 191.50 | 189.70 | 190.70 | 190.70 | -0.42% | 111,812 |
| Nov 30, 2025 | 191.20 | 192.00 | 191.20 | 191.50 | 191.50 | -0.05% | 67,985 |
| Nov 27, 2025 | 191.60 | 192.10 | 191.10 | 191.60 | 191.60 | 0.21% | 75,554 |
| Nov 26, 2025 | 191.20 | 191.50 | 189.30 | 191.20 | 191.20 | 0.47% | 95,433 |
| Nov 25, 2025 | 190.30 | 191.30 | 189.70 | 190.30 | 190.30 | -0.10% | 67,739 |
| Nov 24, 2025 | 190.50 | 191.00 | 188.40 | 190.50 | 190.50 | 0.16% | 126,962 |
| Nov 23, 2025 | 189.60 | 191.00 | 188.40 | 190.20 | 190.20 | 0.32% | 50,381 |
| Nov 20, 2025 | 190.30 | 191.60 | 189.00 | 189.60 | 189.60 | -0.37% | 90,280 |
| Nov 19, 2025 | 189.50 | 190.70 | 187.20 | 190.30 | 190.30 | 1.39% | 133,148 |
| Nov 18, 2025 | 187.00 | 189.00 | 186.50 | 187.70 | 187.70 | 0.37% | 119,444 |
| Nov 17, 2025 | 188.00 | 188.00 | 186.10 | 187.00 | 187.00 | 0.48% | 133,564 |
| Nov 16, 2025 | 195.00 | 195.00 | 183.00 | 186.10 | 186.10 | -0.37% | 114,340 |
| Nov 13, 2025 | 189.80 | 189.80 | 185.60 | 186.80 | 186.80 | -0.11% | 115,480 |
| Nov 12, 2025 | 186.00 | 187.90 | 185.50 | 187.00 | 187.00 | - | 43,821 |
| Nov 11, 2025 | 185.10 | 187.70 | 185.10 | 187.00 | 187.00 | 0.43% | 68,908 |
| Nov 10, 2025 | 187.90 | 188.00 | 185.00 | 186.20 | 186.20 | 0.32% | 46,055 |
| Nov 9, 2025 | 186.50 | 188.50 | 185.50 | 185.60 | 185.60 | 0.22% | 22,505 |
| Nov 6, 2025 | 187.00 | 187.60 | 184.20 | 185.20 | 185.20 | -0.75% | 30,519 |
| Nov 5, 2025 | 186.50 | 187.00 | 185.00 | 186.60 | 186.60 | 0.86% | 20,694 |
| Nov 4, 2025 | 187.50 | 187.50 | 184.50 | 185.00 | 185.00 | -0.80% | 70,479 |
| Nov 3, 2025 | 187.20 | 187.90 | 186.00 | 186.50 | 186.50 | -0.16% | 21,921 |
| Nov 2, 2025 | 186.50 | 188.60 | 186.50 | 186.80 | 186.80 | -0.53% | 14,108 |
| Oct 30, 2025 | 186.50 | 188.90 | 186.50 | 187.80 | 187.80 | 0.16% | 20,062 |
| Oct 29, 2025 | 187.30 | 187.90 | 187.30 | 187.50 | 187.50 | 0.21% | 15,138 |
| Oct 28, 2025 | 187.40 | 187.70 | 186.90 | 187.10 | 187.10 | -0.16% | 25,551 |
| Oct 27, 2025 | 188.00 | 188.20 | 187.00 | 187.40 | 187.40 | -0.21% | 9,580 |
| Oct 26, 2025 | 187.00 | 188.00 | 187.00 | 187.80 | 187.80 | 0.27% | 13,692 |
| Oct 23, 2025 | 185.00 | 187.70 | 185.00 | 187.30 | 187.30 | 0.43% | 25,143 |
| Oct 22, 2025 | 177.90 | 187.90 | 177.90 | 186.50 | 186.50 | -0.37% | 13,013 |
| Oct 21, 2025 | 187.10 | 188.30 | 185.00 | 187.20 | 187.20 | 0.05% | 35,263 |
| Oct 20, 2025 | 186.00 | 187.80 | 185.20 | 187.10 | 187.10 | 1.08% | 53,063 |
| Oct 19, 2025 | 184.70 | 186.00 | 183.30 | 185.10 | 185.10 | 0.33% | 25,236 |
| Oct 16, 2025 | 184.90 | 186.30 | 184.10 | 184.50 | 184.50 | 0.71% | 20,873 |
| Oct 15, 2025 | 183.00 | 184.00 | 182.80 | 183.20 | 183.20 | -0.11% | 14,697 |
| Oct 14, 2025 | 184.80 | 184.80 | 183.20 | 183.40 | 183.40 | -0.27% | 22,739 |
| Oct 13, 2025 | 185.80 | 185.80 | 183.10 | 183.90 | 183.90 | 0.11% | 53,553 |
| Oct 12, 2025 | 186.00 | 186.70 | 183.50 | 183.70 | 183.70 | -1.13% | 38,588 |
| Oct 9, 2025 | 186.00 | 189.10 | 185.50 | 185.80 | 185.80 | -0.38% | 31,993 |
| Oct 8, 2025 | 187.40 | 187.60 | 186.10 | 186.50 | 186.50 | -0.53% | 42,556 |
| Oct 7, 2025 | 186.90 | 188.10 | 186.90 | 187.50 | 187.50 | 0.27% | 64,146 |
| Oct 6, 2025 | 188.90 | 188.90 | 186.60 | 187.00 | 187.00 | -0.53% | 73,897 |
| Oct 5, 2025 | 188.00 | 188.80 | 187.60 | 188.00 | 188.00 | 0.37% | 57,943 |
| Sep 30, 2025 | 188.00 | 189.70 | 187.20 | 187.30 | 187.30 | -0.27% | 25,474 |
| Sep 29, 2025 | 187.00 | 188.20 | 186.70 | 187.80 | 187.80 | 0.43% | 27,867 |
| Sep 28, 2025 | 186.20 | 187.10 | 185.60 | 187.00 | 187.00 | 0.27% | 24,140 |
| Sep 25, 2025 | 186.00 | 187.80 | 186.00 | 186.50 | 186.50 | -0.21% | 34,287 |
| Sep 24, 2025 | 186.60 | 187.60 | 185.50 | 186.90 | 186.90 | 0.59% | 18,391 |
| Sep 23, 2025 | 186.50 | 186.70 | 185.00 | 185.80 | 185.80 | -0.38% | 15,165 |
| Sep 22, 2025 | 185.60 | 187.00 | 184.90 | 186.50 | 186.50 | 0.54% | 20,879 |
| Sep 21, 2025 | 185.10 | 187.00 | 185.00 | 185.50 | 185.50 | -0.32% | 38,473 |
| Sep 18, 2025 | 185.20 | 187.00 | 184.80 | 186.10 | 186.10 | 0.59% | 28,857 |
| Sep 17, 2025 | 188.70 | 188.70 | 184.90 | 185.00 | 185.00 | - | 30,154 |
| Sep 16, 2025 | 184.30 | 186.60 | 183.90 | 185.00 | 185.00 | 0.22% | 12,453 |
| Sep 15, 2025 | 187.00 | 187.00 | 184.20 | 184.60 | 184.60 | -0.32% | 34,348 |
| Sep 14, 2025 | 188.00 | 188.00 | 185.00 | 185.20 | 185.20 | -0.43% | 35,149 |
| Sep 11, 2025 | 186.80 | 186.90 | 185.40 | 186.00 | 186.00 | -0.11% | 24,070 |
| Sep 10, 2025 | 186.70 | 187.80 | 185.50 | 186.20 | 186.20 | -0.27% | 22,123 |
| Sep 9, 2025 | 187.10 | 189.70 | 186.00 | 186.70 | 186.70 | -0.16% | 59,719 |
| Sep 8, 2025 | 189.20 | 190.90 | 185.60 | 187.00 | 187.00 | -1.16% | 210,937 |
| Sep 7, 2025 | 190.90 | 190.90 | 188.30 | 189.20 | 189.20 | 0.26% | 48,319 |
| Sep 4, 2025 | 189.90 | 190.10 | 188.20 | 188.70 | 188.70 | -0.58% | 56,084 |
| Sep 3, 2025 | 190.30 | 190.70 | 189.60 | 189.80 | 189.80 | -0.16% | 59,487 |
| Sep 2, 2025 | 190.00 | 190.80 | 189.80 | 190.10 | 190.10 | 0.05% | 18,554 |
| Sep 1, 2025 | 191.50 | 191.70 | 189.10 | 190.00 | 190.00 | -0.58% | 58,358 |
| Aug 31, 2025 | 190.50 | 192.10 | 189.50 | 191.10 | 191.10 | 0.53% | 90,076 |
| Aug 28, 2025 | 189.90 | 190.60 | 189.30 | 190.10 | 190.10 | 0.42% | 47,891 |
| Aug 27, 2025 | 190.30 | 190.40 | 189.10 | 189.30 | 189.30 | -0.21% | 37,573 |
| Aug 26, 2025 | 188.20 | 190.30 | 188.20 | 189.70 | 189.70 | 0.37% | 79,694 |
| Aug 25, 2025 | 187.50 | 189.90 | 187.40 | 189.00 | 189.00 | 0.96% | 36,132 |
| Aug 24, 2025 | 189.00 | 189.00 | 187.00 | 187.20 | 187.20 | -0.90% | 81,899 |
| Aug 21, 2025 | 189.50 | 190.00 | 187.80 | 188.90 | 188.90 | 0.43% | 63,672 |
| Aug 20, 2025 | 190.40 | 190.40 | 188.00 | 188.10 | 188.10 | -0.63% | 56,505 |
| Aug 19, 2025 | 190.60 | 191.00 | 188.70 | 189.30 | 189.30 | -0.37% | 57,978 |
| Aug 18, 2025 | 190.00 | 190.90 | 189.40 | 190.00 | 190.00 | 0.37% | 87,440 |
| Aug 17, 2025 | 187.40 | 191.30 | 187.30 | 189.30 | 189.30 | 0.16% | 42,720 |
| Aug 14, 2025 | 190.00 | 190.50 | 188.50 | 189.00 | 189.00 | -0.11% | 64,435 |
| Aug 13, 2025 | 190.60 | 191.10 | 188.10 | 189.20 | 189.20 | - | 50,933 |
| Aug 12, 2025 | 189.60 | 190.90 | 189.10 | 189.20 | 189.20 | -0.21% | 30,019 |
| Aug 11, 2025 | 191.90 | 191.90 | 189.00 | 189.60 | 189.60 | -0.37% | 45,465 |
| Aug 10, 2025 | 190.00 | 193.40 | 190.00 | 190.30 | 190.30 | -0.47% | 59,610 |
| Aug 7, 2025 | 194.40 | 194.40 | 191.00 | 191.20 | 191.20 | -1.34% | 125,100 |
| Aug 6, 2025 | 195.40 | 195.80 | 193.50 | 193.80 | 193.80 | 0.10% | 129,392 |
| Aug 4, 2025 | 194.80 | 199.50 | 193.00 | 193.60 | 193.60 | 0.16% | 400,899 |
| Aug 3, 2025 | 191.40 | 194.00 | 190.40 | 193.30 | 193.30 | 1.52% | 194,509 |
| Jul 31, 2025 | 189.10 | 191.40 | 189.10 | 190.40 | 190.40 | 0.69% | 75,014 |
| Jul 30, 2025 | 188.70 | 189.60 | 186.00 | 189.10 | 189.10 | 0.69% | 142,758 |
| Jul 29, 2025 | 190.00 | 191.00 | 187.60 | 187.80 | 187.80 | -1.37% | 68,586 |
| Jul 28, 2025 | 190.70 | 191.90 | 189.00 | 190.40 | 190.40 | -0.63% | 1,777,076 |
| Jul 27, 2025 | 190.70 | 191.90 | 190.00 | 191.60 | 191.60 | 0.47% | 145,793 |
| Jul 24, 2025 | 189.90 | 194.40 | 187.10 | 190.70 | 190.70 | 0.90% | 249,420 |
| Jul 23, 2025 | 185.80 | 189.90 | 185.80 | 189.00 | 189.00 | 2.05% | 221,744 |
| Jul 22, 2025 | 185.00 | 185.80 | 183.50 | 185.20 | 185.20 | 0.16% | 106,080 |
| Jul 21, 2025 | 184.00 | 185.60 | 183.40 | 184.90 | 184.90 | 0.93% | 120,402 |
| Jul 20, 2025 | 183.80 | 183.90 | 182.00 | 183.20 | 183.20 | 0.66% | 129,449 |
| Jul 17, 2025 | 183.00 | 183.40 | 181.70 | 182.00 | 182.00 | -0.44% | 31,728 |
| Jul 16, 2025 | 181.20 | 183.00 | 181.20 | 182.80 | 182.80 | 0.88% | 28,026 |
| Jul 15, 2025 | 181.80 | 182.00 | 181.00 | 181.20 | 181.20 | -0.33% | 48,975 |