JMI Hospital Requisite Manufacturing Limited (DSE:JHRML)
Bangladesh
· Delayed Price · Currency is BDT 43.20
-0.10 (-0.23%)
At close: Mar 5, 2026
DSE:JHRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.20 | 43.60 | 43.10 | 43.20 | 43.20 | -0.23% | 58,011 |
| Mar 4, 2026 | 43.40 | 44.00 | 42.80 | 43.30 | 43.30 | - | 120,869 |
| Mar 3, 2026 | 44.70 | 44.70 | 43.00 | 43.30 | 43.30 | -3.13% | 142,417 |
| Mar 2, 2026 | 44.60 | 45.20 | 44.40 | 44.70 | 44.70 | 1.59% | 183,403 |
| Mar 1, 2026 | 43.10 | 44.80 | 42.30 | 44.00 | 44.00 | -3.08% | 108,190 |
| Feb 26, 2026 | 45.40 | 45.90 | 45.00 | 45.40 | 45.40 | -0.22% | 171,166 |
| Feb 25, 2026 | 45.60 | 46.00 | 45.30 | 45.50 | 45.50 | -1.09% | 64,863 |
| Feb 24, 2026 | 46.00 | 46.40 | 45.70 | 46.00 | 46.00 | - | 86,999 |
| Feb 23, 2026 | 45.40 | 46.40 | 45.40 | 46.00 | 46.00 | 1.77% | 172,021 |
| Feb 22, 2026 | 46.00 | 46.30 | 44.80 | 45.20 | 45.20 | -1.74% | 197,303 |
| Feb 19, 2026 | 46.30 | 47.30 | 46.00 | 46.00 | 46.00 | - | 171,748 |
| Feb 18, 2026 | 47.40 | 48.00 | 45.40 | 46.00 | 46.00 | -2.95% | 276,591 |
| Feb 17, 2026 | 47.40 | 48.00 | 45.50 | 47.40 | 47.40 | 4.41% | 679,840 |
| Feb 16, 2026 | 45.40 | 45.80 | 44.50 | 45.40 | 45.40 | -0.44% | 173,597 |
| Feb 15, 2026 | 44.10 | 45.90 | 44.10 | 45.60 | 45.60 | 4.35% | 253,132 |
| Feb 10, 2026 | 43.40 | 43.90 | 43.40 | 43.70 | 43.70 | 1.39% | 105,809 |
| Feb 9, 2026 | 43.10 | 43.30 | 42.70 | 43.10 | 43.10 | 0.70% | 76,539 |
| Feb 8, 2026 | 42.90 | 43.30 | 42.50 | 42.80 | 42.80 | -0.70% | 30,684 |
| Feb 5, 2026 | 43.30 | 43.50 | 43.00 | 43.10 | 43.10 | -0.23% | 51,961 |
| Feb 3, 2026 | 42.30 | 43.70 | 42.30 | 43.20 | 43.20 | 1.41% | 69,885 |
| Feb 2, 2026 | 42.20 | 43.00 | 41.80 | 42.60 | 42.60 | 1.67% | 75,449 |
| Feb 1, 2026 | 42.20 | 42.30 | 41.70 | 41.90 | 41.90 | -0.71% | 64,522 |
| Jan 29, 2026 | 42.20 | 43.20 | 42.10 | 42.20 | 42.20 | -1.86% | 53,198 |
| Jan 28, 2026 | 43.00 | 43.20 | 42.80 | 43.00 | 43.00 | -0.46% | 84,233 |
| Jan 27, 2026 | 43.50 | 44.20 | 43.00 | 43.20 | 43.20 | -0.23% | 186,626 |
| Jan 26, 2026 | 43.30 | 43.60 | 42.70 | 43.30 | 43.30 | 0.70% | 31,570 |
| Jan 25, 2026 | 43.10 | 44.00 | 42.90 | 43.00 | 43.00 | -1.60% | 89,219 |
| Jan 22, 2026 | 44.20 | 44.20 | 43.30 | 43.70 | 43.70 | -0.91% | 57,509 |
| Jan 21, 2026 | 44.10 | 44.70 | 43.50 | 44.10 | 44.10 | 0.68% | 136,544 |
| Jan 20, 2026 | 43.70 | 43.90 | 43.20 | 43.80 | 43.80 | 0.46% | 96,430 |
| Jan 19, 2026 | 43.10 | 43.90 | 43.10 | 43.60 | 43.60 | 1.87% | 53,202 |
| Jan 18, 2026 | 42.50 | 43.00 | 42.30 | 42.80 | 42.80 | 1.42% | 32,922 |
| Jan 15, 2026 | 42.20 | 43.00 | 42.10 | 42.20 | 42.20 | -1.40% | 36,307 |
| Jan 14, 2026 | 42.60 | 43.00 | 42.20 | 42.80 | 42.80 | 0.47% | 54,530 |
| Jan 13, 2026 | 43.10 | 43.10 | 42.20 | 42.60 | 42.60 | -0.93% | 57,787 |
| Jan 12, 2026 | 43.00 | 43.10 | 42.20 | 43.00 | 43.00 | - | 61,529 |
| Jan 11, 2026 | 44.30 | 44.30 | 42.90 | 43.00 | 43.00 | -2.93% | 99,525 |
| Jan 8, 2026 | 44.30 | 44.80 | 44.10 | 44.30 | 44.30 | -0.45% | 52,857 |
| Jan 7, 2026 | 44.40 | 44.80 | 44.30 | 44.50 | 44.50 | 0.23% | 45,136 |
| Jan 6, 2026 | 44.10 | 45.00 | 43.90 | 44.40 | 44.40 | 1.14% | 123,780 |
| Jan 5, 2026 | 44.00 | 44.20 | 43.70 | 43.90 | 43.90 | -0.23% | 118,406 |
| Jan 4, 2026 | 42.90 | 44.30 | 42.30 | 44.00 | 44.00 | 3.53% | 153,872 |
| Jan 1, 2026 | 42.20 | 42.80 | 42.20 | 42.50 | 42.50 | 1.43% | 35,601 |
| Dec 30, 2025 | 41.80 | 42.10 | 41.40 | 41.90 | 41.90 | 0.72% | 59,546 |
| Dec 29, 2025 | 42.30 | 42.40 | 41.50 | 41.60 | 41.60 | -1.42% | 52,900 |
| Dec 28, 2025 | 43.50 | 43.70 | 40.00 | 42.20 | 42.20 | -2.09% | 48,566 |
| Dec 24, 2025 | 43.50 | 43.50 | 42.80 | 43.10 | 43.10 | 0.94% | 13,883 |
| Dec 23, 2025 | 43.20 | 43.40 | 42.60 | 42.70 | 42.70 | -0.47% | 31,630 |
| Dec 22, 2025 | 42.90 | 43.20 | 42.40 | 42.90 | 42.90 | 1.18% | 24,392 |
| Dec 21, 2025 | 41.80 | 43.00 | 41.40 | 42.40 | 42.40 | 0.24% | 24,690 |
| Dec 18, 2025 | 42.60 | 42.60 | 41.80 | 42.30 | 42.30 | -0.70% | 45,029 |
| Dec 17, 2025 | 42.60 | 43.70 | 42.50 | 42.60 | 42.60 | -1.39% | 44,955 |
| Dec 15, 2025 | 43.90 | 44.00 | 43.00 | 43.20 | 43.20 | -2.26% | 109,284 |
| Dec 14, 2025 | 44.60 | 44.70 | 44.00 | 44.20 | 44.20 | -0.67% | 24,166 |
| Dec 11, 2025 | 44.50 | 44.70 | 43.70 | 44.50 | 44.50 | 0.91% | 46,505 |
| Dec 10, 2025 | 44.70 | 44.90 | 43.90 | 44.10 | 44.10 | -1.34% | 54,889 |
| Dec 9, 2025 | 44.70 | 44.70 | 43.30 | 44.70 | 44.70 | 2.76% | 68,618 |
| Dec 8, 2025 | 43.50 | 43.60 | 43.00 | 43.50 | 43.50 | 2.11% | 72,526 |
| Dec 7, 2025 | 42.90 | 43.00 | 42.50 | 42.60 | 42.60 | -0.70% | 23,392 |
| Dec 4, 2025 | 43.60 | 44.20 | 42.60 | 42.90 | 42.90 | -1.83% | 95,581 |
| Dec 3, 2025 | 44.40 | 44.90 | 43.60 | 43.70 | 43.70 | -1.13% | 39,287 |
| Dec 2, 2025 | 44.20 | 44.70 | 43.10 | 44.20 | 44.20 | 0.45% | 53,365 |
| Dec 1, 2025 | 44.00 | 44.80 | 44.00 | 44.00 | 44.00 | -1.79% | 54,611 |
| Nov 30, 2025 | 45.20 | 45.60 | 44.80 | 44.80 | 44.80 | -0.44% | 35,830 |
| Nov 27, 2025 | 45.30 | 45.70 | 44.40 | 45.00 | 45.00 | -1.10% | 75,706 |
| Nov 25, 2025 | 45.80 | 46.30 | 45.30 | 45.50 | 45.00 | -0.66% | 172,017 |
| Nov 24, 2025 | 44.10 | 46.00 | 44.10 | 45.80 | 45.30 | 4.57% | 199,949 |
| Nov 23, 2025 | 43.10 | 44.00 | 42.10 | 43.80 | 43.32 | 1.39% | 49,336 |
| Nov 20, 2025 | 44.20 | 45.00 | 43.10 | 43.20 | 42.73 | -3.14% | 120,000 |
| Nov 19, 2025 | 43.60 | 45.00 | 43.60 | 44.60 | 44.11 | 1.13% | 66,571 |
| Nov 18, 2025 | 42.30 | 45.80 | 42.30 | 44.10 | 43.62 | 4.50% | 104,647 |
| Nov 17, 2025 | 43.30 | 43.30 | 40.30 | 42.20 | 41.74 | 2.43% | 85,631 |
| Nov 16, 2025 | 41.70 | 41.80 | 39.40 | 41.20 | 40.75 | -1.20% | 112,562 |
| Nov 13, 2025 | 43.40 | 43.50 | 41.50 | 41.70 | 41.24 | -3.92% | 79,869 |
| Nov 12, 2025 | 44.90 | 45.00 | 43.20 | 43.40 | 42.92 | -2.25% | 34,126 |
| Nov 11, 2025 | 43.20 | 45.40 | 43.00 | 44.40 | 43.91 | 2.78% | 67,490 |
| Nov 10, 2025 | 44.00 | 44.40 | 42.70 | 43.20 | 42.73 | -1.82% | 58,760 |
| Nov 9, 2025 | 44.30 | 46.40 | 43.50 | 44.00 | 43.52 | -2.87% | 78,349 |
| Nov 6, 2025 | 45.50 | 46.00 | 44.30 | 45.30 | 44.80 | -1.09% | 108,111 |
| Nov 5, 2025 | 46.40 | 47.00 | 45.10 | 45.80 | 45.30 | -1.51% | 69,284 |
| Nov 4, 2025 | 47.40 | 47.70 | 46.30 | 46.50 | 45.99 | -1.48% | 75,449 |
| Nov 3, 2025 | 48.50 | 49.00 | 46.50 | 47.20 | 46.68 | -3.48% | 165,976 |
| Nov 2, 2025 | 49.40 | 49.80 | 48.40 | 48.90 | 48.36 | -0.81% | 132,892 |
| Oct 30, 2025 | 47.00 | 49.70 | 47.00 | 49.30 | 48.76 | 4.89% | 299,973 |
| Oct 29, 2025 | 47.20 | 47.40 | 46.50 | 47.00 | 46.48 | 1.51% | 126,220 |
| Oct 28, 2025 | 46.70 | 47.00 | 46.20 | 46.30 | 45.79 | -0.64% | 62,579 |
| Oct 27, 2025 | 47.00 | 47.50 | 46.20 | 46.60 | 46.09 | -3.92% | 154,654 |
| Oct 26, 2025 | 49.80 | 49.80 | 48.30 | 48.50 | 47.97 | -2.02% | 77,242 |
| Oct 23, 2025 | 48.40 | 49.70 | 48.40 | 49.50 | 48.96 | 2.48% | 176,659 |
| Oct 22, 2025 | 47.80 | 48.80 | 47.30 | 48.30 | 47.77 | 1.05% | 76,752 |
| Oct 21, 2025 | 47.40 | 48.80 | 47.40 | 47.80 | 47.27 | 0.21% | 105,278 |
| Oct 20, 2025 | 46.50 | 47.90 | 46.10 | 47.70 | 47.18 | 2.80% | 57,923 |
| Oct 19, 2025 | 47.10 | 47.30 | 46.10 | 46.40 | 45.89 | -2.93% | 90,487 |
| Oct 16, 2025 | 49.90 | 49.90 | 47.20 | 47.80 | 47.27 | -1.24% | 102,351 |
| Oct 15, 2025 | 50.50 | 50.90 | 48.30 | 48.40 | 47.87 | -4.54% | 131,604 |
| Oct 14, 2025 | 51.90 | 52.50 | 50.60 | 50.70 | 50.14 | -1.36% | 146,276 |
| Oct 13, 2025 | 50.90 | 51.90 | 50.90 | 51.40 | 50.84 | 1.38% | 61,149 |
| Oct 12, 2025 | 52.60 | 53.00 | 50.40 | 50.70 | 50.14 | -3.61% | 95,881 |
| Oct 9, 2025 | 53.40 | 53.60 | 52.30 | 52.60 | 52.02 | -1.13% | 42,283 |
| Oct 8, 2025 | 53.20 | 53.80 | 53.00 | 53.20 | 52.62 | - | 67,214 |