Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh
· Delayed Price · Currency is BDT 170.20
+1.60 (0.95%)
At close: Mar 9, 2026
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 170.20 | 170.80 | 167.00 | 170.20 | 170.20 | 0.95% | 14,688 |
| Mar 8, 2026 | 171.50 | 171.50 | 167.50 | 168.60 | 168.60 | -1.69% | 26,908 |
| Mar 5, 2026 | 171.50 | 174.00 | 171.50 | 171.50 | 171.50 | -0.29% | 11,446 |
| Mar 4, 2026 | 172.00 | 172.50 | 171.00 | 172.00 | 172.00 | -0.23% | 23,102 |
| Mar 3, 2026 | 172.40 | 175.20 | 170.10 | 172.40 | 172.40 | -1.54% | 35,443 |
| Mar 2, 2026 | 175.10 | 176.00 | 174.30 | 175.10 | 175.10 | 0.46% | 20,106 |
| Mar 1, 2026 | 177.00 | 177.00 | 169.30 | 174.30 | 174.30 | -1.53% | 58,847 |
| Feb 26, 2026 | 177.00 | 177.50 | 176.40 | 177.00 | 177.00 | 0.51% | 36,809 |
| Feb 25, 2026 | 176.10 | 176.60 | 175.60 | 176.10 | 176.10 | 0.11% | 22,093 |
| Feb 24, 2026 | 175.00 | 177.60 | 170.00 | 175.90 | 175.90 | -0.34% | 63,483 |
| Feb 23, 2026 | 176.50 | 177.00 | 175.20 | 176.50 | 176.50 | 0.63% | 18,287 |
| Feb 22, 2026 | 177.40 | 177.40 | 175.20 | 175.40 | 175.40 | -1.13% | 11,100 |
| Feb 19, 2026 | 177.40 | 178.00 | 174.00 | 177.40 | 177.40 | 0.91% | 25,036 |
| Feb 18, 2026 | 176.20 | 177.50 | 175.50 | 175.80 | 175.80 | -0.17% | 32,973 |
| Feb 17, 2026 | 176.10 | 178.50 | 175.80 | 176.10 | 176.10 | -1.01% | 32,029 |
| Feb 16, 2026 | 182.00 | 182.00 | 175.80 | 177.90 | 177.90 | -0.89% | 41,258 |
| Feb 15, 2026 | 173.10 | 179.80 | 173.10 | 179.50 | 179.50 | 3.76% | 81,071 |
| Feb 10, 2026 | 173.00 | 174.00 | 169.80 | 173.00 | 173.00 | 1.76% | 73,705 |
| Feb 9, 2026 | 170.00 | 170.60 | 169.50 | 170.00 | 170.00 | - | 37,689 |
| Feb 8, 2026 | 169.80 | 170.60 | 169.80 | 170.00 | 170.00 | 0.12% | 22,314 |
| Feb 5, 2026 | 169.80 | 170.90 | 169.70 | 169.80 | 169.80 | -0.29% | 74,367 |
| Feb 3, 2026 | 170.30 | 170.80 | 169.20 | 170.30 | 170.30 | 0.35% | 32,180 |
| Feb 2, 2026 | 169.80 | 170.40 | 169.30 | 169.70 | 169.70 | -0.06% | 56,090 |
| Feb 1, 2026 | 169.90 | 170.00 | 168.00 | 169.80 | 169.80 | 0.18% | 54,866 |
| Jan 29, 2026 | 169.50 | 170.90 | 169.00 | 169.50 | 169.50 | -0.29% | 83,559 |
| Jan 28, 2026 | 170.00 | 170.50 | 169.70 | 170.00 | 170.00 | 0.12% | 61,825 |
| Jan 27, 2026 | 168.20 | 170.00 | 167.00 | 169.80 | 169.80 | 1.07% | 115,229 |
| Jan 26, 2026 | 170.20 | 170.20 | 167.50 | 168.00 | 168.00 | -1.87% | 114,670 |
| Jan 25, 2026 | 171.40 | 172.00 | 170.60 | 171.20 | 171.20 | -0.23% | 68,648 |
| Jan 22, 2026 | 172.10 | 172.10 | 171.10 | 171.60 | 171.60 | 0.06% | 45,499 |
| Jan 21, 2026 | 171.50 | 171.90 | 171.00 | 171.50 | 171.50 | -0.17% | 88,859 |
| Jan 20, 2026 | 171.80 | 172.30 | 171.50 | 171.80 | 171.80 | - | 64,125 |
| Jan 19, 2026 | 170.00 | 172.10 | 170.00 | 171.80 | 171.80 | 0.29% | 46,981 |
| Jan 18, 2026 | 171.00 | 171.70 | 170.00 | 171.30 | 171.30 | 0.71% | 36,433 |
| Jan 15, 2026 | 171.50 | 171.50 | 169.80 | 170.10 | 170.10 | -0.35% | 34,440 |
| Jan 14, 2026 | 170.70 | 170.80 | 169.70 | 170.70 | 170.70 | 0.95% | 24,092 |
| Jan 13, 2026 | 171.60 | 171.60 | 169.10 | 169.10 | 169.10 | 0.24% | 19,197 |
| Jan 12, 2026 | 168.70 | 172.00 | 167.90 | 168.70 | 168.70 | -1.17% | 89,824 |
| Jan 11, 2026 | 172.00 | 172.00 | 170.50 | 170.70 | 170.70 | -0.52% | 38,144 |
| Jan 8, 2026 | 171.40 | 172.00 | 171.40 | 171.60 | 171.60 | 0.18% | 29,233 |
| Jan 7, 2026 | 171.30 | 171.40 | 169.90 | 171.30 | 171.30 | 0.71% | 34,755 |
| Jan 6, 2026 | 170.90 | 170.90 | 169.30 | 170.10 | 170.10 | 0.47% | 29,847 |
| Jan 5, 2026 | 169.30 | 169.80 | 168.30 | 169.30 | 169.30 | 0.42% | 57,791 |
| Jan 4, 2026 | 168.50 | 170.00 | 168.00 | 168.60 | 168.60 | 0.24% | 48,043 |
| Jan 1, 2026 | 169.20 | 169.20 | 167.30 | 168.20 | 168.20 | 0.18% | 44,228 |
| Dec 30, 2025 | 167.90 | 168.90 | 165.80 | 167.90 | 167.90 | 0.78% | 62,688 |
| Dec 29, 2025 | 166.70 | 169.00 | 164.90 | 166.60 | 166.60 | 0.18% | 65,838 |
| Dec 28, 2025 | 171.90 | 171.90 | 166.30 | 166.30 | 166.30 | -9.96% | 376,100 |
| Dec 23, 2025 | 184.50 | 185.70 | 184.00 | 184.70 | 166.70 | 0.11% | 199,645 |
| Dec 22, 2025 | 184.00 | 184.80 | 183.90 | 184.50 | 166.52 | 0.38% | 82,094 |
| Dec 21, 2025 | 183.50 | 183.90 | 182.10 | 183.80 | 165.89 | 0.22% | 84,295 |
| Dec 18, 2025 | 183.50 | 184.00 | 182.50 | 183.40 | 165.53 | 0.33% | 71,472 |
| Dec 17, 2025 | 183.40 | 184.00 | 182.50 | 182.80 | 164.99 | -0.22% | 56,362 |
| Dec 15, 2025 | 183.20 | 183.90 | 182.80 | 183.20 | 165.35 | -0.16% | 43,668 |
| Dec 14, 2025 | 184.30 | 184.30 | 183.00 | 183.50 | 165.62 | -0.54% | 67,542 |
| Dec 11, 2025 | 181.00 | 184.90 | 180.60 | 184.50 | 166.52 | 1.32% | 129,736 |
| Dec 10, 2025 | 185.80 | 185.80 | 180.00 | 182.10 | 164.35 | 0.33% | 125,500 |
| Dec 9, 2025 | 185.30 | 185.30 | 179.00 | 181.50 | 163.81 | -2.05% | 342,160 |
| Dec 8, 2025 | 188.70 | 188.70 | 184.90 | 185.30 | 167.24 | -1.80% | 181,730 |
| Dec 7, 2025 | 190.50 | 190.50 | 188.40 | 188.70 | 170.31 | -0.32% | 42,991 |
| Dec 4, 2025 | 190.90 | 190.90 | 189.00 | 189.30 | 170.85 | -0.58% | 21,572 |
| Dec 3, 2025 | 190.40 | 191.10 | 190.30 | 190.40 | 171.84 | - | 33,644 |
| Dec 2, 2025 | 191.00 | 191.00 | 189.00 | 190.40 | 171.84 | -0.16% | 63,639 |
| Dec 1, 2025 | 191.50 | 191.50 | 189.70 | 190.70 | 172.12 | -0.42% | 111,812 |
| Nov 30, 2025 | 191.20 | 192.00 | 191.20 | 191.50 | 172.84 | -0.05% | 67,985 |
| Nov 27, 2025 | 191.30 | 192.10 | 191.10 | 191.60 | 172.93 | 0.21% | 75,554 |
| Nov 26, 2025 | 190.80 | 191.50 | 189.30 | 191.20 | 172.57 | 0.47% | 95,433 |
| Nov 25, 2025 | 190.60 | 191.30 | 189.70 | 190.30 | 171.75 | -0.10% | 67,739 |
| Nov 24, 2025 | 188.70 | 191.00 | 188.40 | 190.50 | 171.93 | 0.16% | 126,962 |
| Nov 23, 2025 | 189.60 | 191.00 | 188.40 | 190.20 | 171.66 | 0.32% | 50,381 |
| Nov 20, 2025 | 190.30 | 191.60 | 189.00 | 189.60 | 171.12 | -0.37% | 90,280 |
| Nov 19, 2025 | 189.50 | 190.70 | 187.20 | 190.30 | 171.75 | 1.39% | 133,148 |
| Nov 18, 2025 | 187.00 | 189.00 | 186.50 | 187.70 | 169.41 | 0.37% | 119,444 |
| Nov 17, 2025 | 188.00 | 188.00 | 186.10 | 187.00 | 168.78 | 0.48% | 133,564 |
| Nov 16, 2025 | 195.00 | 195.00 | 183.00 | 186.10 | 167.96 | -0.37% | 114,340 |
| Nov 13, 2025 | 189.80 | 189.80 | 185.60 | 186.80 | 168.60 | -0.11% | 115,480 |
| Nov 12, 2025 | 186.00 | 187.90 | 185.50 | 187.00 | 168.78 | - | 43,821 |
| Nov 11, 2025 | 185.10 | 187.70 | 185.10 | 187.00 | 168.78 | 0.43% | 68,908 |
| Nov 10, 2025 | 187.90 | 188.00 | 185.00 | 186.20 | 168.05 | 0.32% | 46,055 |
| Nov 9, 2025 | 186.50 | 188.50 | 185.50 | 185.60 | 167.51 | 0.22% | 22,505 |
| Nov 6, 2025 | 187.00 | 187.60 | 184.20 | 185.20 | 167.15 | -0.75% | 30,519 |
| Nov 5, 2025 | 186.50 | 187.00 | 185.00 | 186.60 | 168.41 | 0.86% | 20,694 |
| Nov 4, 2025 | 187.50 | 187.50 | 184.50 | 185.00 | 166.97 | -0.80% | 70,479 |
| Nov 3, 2025 | 187.20 | 187.90 | 186.00 | 186.50 | 168.32 | -0.16% | 21,921 |
| Nov 2, 2025 | 186.50 | 188.60 | 186.50 | 186.80 | 168.60 | -0.53% | 14,108 |
| Oct 30, 2025 | 186.50 | 188.90 | 186.50 | 187.80 | 169.50 | 0.16% | 20,062 |
| Oct 29, 2025 | 187.30 | 187.90 | 187.30 | 187.50 | 169.23 | 0.21% | 15,138 |
| Oct 28, 2025 | 187.40 | 187.70 | 186.90 | 187.10 | 168.87 | -0.16% | 25,551 |
| Oct 27, 2025 | 188.00 | 188.20 | 187.00 | 187.40 | 169.14 | -0.21% | 9,580 |
| Oct 26, 2025 | 187.00 | 188.00 | 187.00 | 187.80 | 169.50 | 0.27% | 13,692 |
| Oct 23, 2025 | 185.00 | 187.70 | 185.00 | 187.30 | 169.05 | 0.43% | 25,143 |
| Oct 22, 2025 | 177.90 | 187.90 | 177.90 | 186.50 | 168.32 | -0.37% | 13,013 |
| Oct 21, 2025 | 187.10 | 188.30 | 185.00 | 187.20 | 168.96 | 0.05% | 35,263 |
| Oct 20, 2025 | 186.00 | 187.80 | 185.20 | 187.10 | 168.87 | 1.08% | 53,063 |
| Oct 19, 2025 | 184.70 | 186.00 | 183.30 | 185.10 | 167.06 | 0.33% | 25,236 |
| Oct 16, 2025 | 184.90 | 186.30 | 184.10 | 184.50 | 166.52 | 0.71% | 20,873 |
| Oct 15, 2025 | 183.00 | 184.00 | 182.80 | 183.20 | 165.35 | -0.11% | 14,697 |
| Oct 14, 2025 | 184.80 | 184.80 | 183.20 | 183.40 | 165.53 | -0.27% | 22,739 |
| Oct 13, 2025 | 185.80 | 185.80 | 183.10 | 183.90 | 165.98 | 0.11% | 53,553 |
| Oct 12, 2025 | 186.00 | 186.70 | 183.50 | 183.70 | 165.80 | -1.13% | 38,588 |