Jamuna Oil Company Limited (DSE:JAMUNAOIL)
Bangladesh
· Delayed Price · Currency is BDT 170.70
+0.20 (0.12%)
At close: Apr 28, 2026
Jamuna Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.70 | 171.50 | 170.50 | 170.70 | 170.70 | 0.12% | 24,309 |
| Apr 27, 2026 | 171.50 | 171.50 | 170.00 | 170.50 | 170.50 | -0.47% | 20,230 |
| Apr 26, 2026 | 170.00 | 171.50 | 169.60 | 171.30 | 171.30 | 0.29% | 20,048 |
| Apr 23, 2026 | 171.00 | 171.20 | 169.50 | 170.80 | 170.80 | 0.41% | 20,187 |
| Apr 22, 2026 | 170.10 | 170.20 | 168.00 | 170.10 | 170.10 | -0.06% | 30,250 |
| Apr 21, 2026 | 170.20 | 170.50 | 168.90 | 170.20 | 170.20 | -0.18% | 19,669 |
| Apr 20, 2026 | 170.50 | 170.90 | 168.10 | 170.50 | 170.50 | 0.53% | 45,711 |
| Apr 19, 2026 | 171.00 | 171.00 | 168.10 | 169.60 | 169.60 | 0.06% | 16,473 |
| Apr 16, 2026 | 171.60 | 171.60 | 169.00 | 169.50 | 169.50 | 0.06% | 10,023 |
| Apr 15, 2026 | 169.40 | 171.50 | 169.20 | 169.40 | 169.40 | -0.59% | 40,572 |
| Apr 13, 2026 | 170.40 | 172.70 | 170.20 | 170.40 | 170.40 | 0.29% | 4,222 |
| Apr 12, 2026 | 171.90 | 171.90 | 169.80 | 169.90 | 169.90 | -1.16% | 75,276 |
| Apr 9, 2026 | 171.90 | 172.50 | 170.50 | 171.90 | 171.90 | -0.35% | 20,052 |
| Apr 8, 2026 | 172.00 | 173.00 | 170.00 | 172.50 | 172.50 | 0.82% | 16,545 |
| Apr 7, 2026 | 171.70 | 171.70 | 170.60 | 171.10 | 171.10 | 0.35% | 21,654 |
| Apr 6, 2026 | 172.90 | 172.90 | 170.00 | 170.50 | 170.50 | -0.12% | 12,031 |
| Apr 5, 2026 | 172.20 | 172.20 | 170.00 | 170.70 | 170.70 | -0.93% | 22,394 |
| Apr 2, 2026 | 172.30 | 172.90 | 171.80 | 172.30 | 172.30 | 0.29% | 8,869 |
| Apr 1, 2026 | 171.80 | 172.10 | 170.00 | 171.80 | 171.80 | 0.41% | 17,178 |
| Mar 31, 2026 | 171.10 | 171.60 | 170.40 | 171.10 | 171.10 | -0.29% | 25,269 |
| Mar 30, 2026 | 173.00 | 173.00 | 171.50 | 171.60 | 171.60 | -0.52% | 19,955 |
| Mar 29, 2026 | 173.20 | 173.50 | 172.30 | 172.50 | 172.50 | -0.35% | 24,432 |
| Mar 25, 2026 | 173.10 | 173.50 | 172.00 | 173.10 | 173.10 | -0.12% | 16,578 |
| Mar 24, 2026 | 173.30 | 179.90 | 171.50 | 173.30 | 173.30 | - | 9,480 |
| Mar 16, 2026 | 174.60 | 174.60 | 172.20 | 173.30 | 173.30 | 0.23% | 14,112 |
| Mar 15, 2026 | 175.80 | 175.80 | 172.00 | 172.90 | 172.90 | -0.29% | 19,243 |
| Mar 12, 2026 | 173.90 | 173.90 | 172.00 | 173.40 | 173.40 | 0.41% | 5,058 |
| Mar 11, 2026 | 172.70 | 173.90 | 172.50 | 172.70 | 172.70 | 0.06% | 12,171 |
| Mar 10, 2026 | 171.00 | 173.00 | 171.00 | 172.60 | 172.60 | 1.41% | 21,897 |
| 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 |