JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh
· Delayed Price · Currency is BDT 119.10
-0.30 (-0.25%)
At close: Mar 5, 2026
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 122.00 | 122.00 | 119.00 | 119.10 | 119.10 | -0.25% | 8,143 |
| Mar 4, 2026 | 120.00 | 123.00 | 119.10 | 119.40 | 119.40 | -0.42% | 7,767 |
| Mar 3, 2026 | 120.00 | 122.00 | 118.30 | 119.90 | 119.90 | -1.48% | 28,240 |
| Mar 2, 2026 | 127.70 | 127.70 | 121.00 | 121.70 | 121.70 | -0.73% | 17,765 |
| Mar 1, 2026 | 124.00 | 125.90 | 116.00 | 122.60 | 122.60 | -3.92% | 15,669 |
| Feb 26, 2026 | 127.10 | 129.10 | 127.10 | 127.60 | 127.60 | -0.16% | 15,833 |
| Feb 25, 2026 | 127.80 | 128.70 | 126.60 | 127.80 | 127.80 | -0.31% | 2,963 |
| Feb 24, 2026 | 128.20 | 130.10 | 127.50 | 128.20 | 128.20 | -0.47% | 34,778 |
| Feb 23, 2026 | 129.20 | 129.20 | 127.60 | 128.80 | 128.80 | 0.39% | 18,980 |
| Feb 22, 2026 | 126.30 | 130.00 | 126.30 | 128.30 | 128.30 | 1.66% | 31,763 |
| Feb 19, 2026 | 126.00 | 128.70 | 125.20 | 126.20 | 126.20 | 0.16% | 10,396 |
| Feb 18, 2026 | 126.20 | 127.30 | 125.50 | 126.00 | 126.00 | -1.02% | 30,448 |
| Feb 17, 2026 | 124.50 | 129.70 | 124.20 | 127.30 | 127.30 | 1.68% | 42,476 |
| Feb 16, 2026 | 124.00 | 128.00 | 123.60 | 125.20 | 125.20 | 1.13% | 29,698 |
| Feb 15, 2026 | 123.10 | 124.90 | 121.00 | 123.80 | 123.80 | 2.65% | 41,275 |
| Feb 10, 2026 | 120.60 | 123.00 | 120.20 | 120.60 | 120.60 | 0.25% | 8,308 |
| Feb 9, 2026 | 120.30 | 120.60 | 118.80 | 120.30 | 120.30 | 1.35% | 3,337 |
| Feb 8, 2026 | 120.60 | 120.60 | 117.40 | 118.70 | 118.70 | -0.17% | 5,794 |
| Feb 5, 2026 | 118.10 | 120.50 | 118.10 | 118.90 | 118.90 | -0.25% | 9,196 |
| Feb 3, 2026 | 119.20 | 120.50 | 118.40 | 119.20 | 119.20 | 0.68% | 11,432 |
| Feb 2, 2026 | 118.40 | 120.90 | 117.90 | 118.40 | 118.40 | 0.59% | 3,400 |
| Feb 1, 2026 | 119.10 | 127.00 | 117.00 | 117.70 | 117.70 | 0.26% | 11,107 |
| Jan 29, 2026 | 122.00 | 122.00 | 117.00 | 117.40 | 117.40 | -1.01% | 9,545 |
| Jan 28, 2026 | 122.00 | 123.90 | 118.00 | 118.60 | 118.60 | -0.84% | 23,213 |
| Jan 27, 2026 | 122.00 | 122.00 | 119.40 | 119.60 | 119.60 | -0.25% | 7,508 |
| Jan 26, 2026 | 121.20 | 121.60 | 117.00 | 119.90 | 119.90 | -1.88% | 16,030 |
| Jan 25, 2026 | 124.80 | 124.80 | 121.90 | 122.20 | 122.20 | -0.73% | 8,542 |
| Jan 22, 2026 | 123.10 | 126.00 | 122.80 | 123.10 | 123.10 | -1.99% | 18,543 |
| Jan 21, 2026 | 125.60 | 133.60 | 123.30 | 125.60 | 125.60 | 2.61% | 18,165 |
| Jan 20, 2026 | 122.70 | 124.00 | 120.20 | 122.40 | 122.40 | -0.33% | 6,967 |
| Jan 19, 2026 | 119.00 | 123.00 | 118.90 | 122.80 | 122.80 | 3.28% | 11,555 |
| Jan 18, 2026 | 120.00 | 120.00 | 118.20 | 118.90 | 118.90 | 1.02% | 7,284 |
| Jan 15, 2026 | 117.00 | 118.50 | 117.00 | 117.70 | 117.70 | -0.08% | 2,950 |
| Jan 14, 2026 | 118.80 | 118.90 | 116.90 | 117.80 | 117.80 | 1.38% | 1,548 |
| Jan 13, 2026 | 117.40 | 118.70 | 116.00 | 116.20 | 116.20 | -1.02% | 10,990 |
| Jan 12, 2026 | 117.40 | 119.90 | 117.00 | 117.40 | 117.40 | -1.18% | 1,611 |
| Jan 11, 2026 | 121.00 | 121.00 | 118.00 | 118.80 | 118.80 | -0.83% | 6,106 |
| Jan 8, 2026 | 119.90 | 120.20 | 118.70 | 119.80 | 119.80 | 0.76% | 13,156 |
| Jan 7, 2026 | 118.90 | 120.70 | 118.00 | 118.90 | 118.90 | -0.34% | 5,583 |
| Jan 6, 2026 | 119.30 | 120.90 | 118.50 | 119.30 | 119.30 | 1.10% | 8,921 |
| Jan 5, 2026 | 118.00 | 119.30 | 117.60 | 118.00 | 118.00 | -0.17% | 4,390 |
| Jan 4, 2026 | 119.30 | 120.30 | 117.00 | 118.20 | 118.20 | -0.92% | 9,057 |
| Jan 1, 2026 | 118.00 | 120.40 | 118.00 | 119.30 | 119.30 | 0.42% | 4,369 |
| Dec 30, 2025 | 119.70 | 119.70 | 116.00 | 118.80 | 118.80 | 1.37% | 9,443 |
| Dec 29, 2025 | 119.70 | 119.70 | 117.00 | 117.20 | 117.20 | -0.76% | 4,765 |
| Dec 28, 2025 | 119.90 | 119.90 | 117.60 | 118.10 | 118.10 | -0.17% | 5,433 |
| Dec 24, 2025 | 120.10 | 120.10 | 117.00 | 118.30 | 118.30 | 0.17% | 4,492 |
| Dec 23, 2025 | 118.10 | 121.40 | 118.00 | 118.10 | 118.10 | -1.34% | 12,677 |
| Dec 22, 2025 | 118.60 | 120.00 | 116.10 | 119.70 | 119.70 | 2.48% | 3,046 |
| Dec 21, 2025 | 118.00 | 118.10 | 108.20 | 116.80 | 116.80 | -0.51% | 2,773 |
| Dec 18, 2025 | 119.80 | 119.80 | 117.40 | 117.40 | 117.40 | -0.34% | 3,429 |
| Dec 17, 2025 | 118.40 | 121.40 | 117.10 | 117.80 | 117.80 | -0.93% | 5,554 |
| Dec 15, 2025 | 120.40 | 122.50 | 118.60 | 118.90 | 118.90 | -2.22% | 9,059 |
| Dec 14, 2025 | 120.40 | 124.40 | 120.40 | 121.60 | 121.60 | 1.00% | 5,007 |
| Dec 11, 2025 | 120.40 | 122.50 | 119.00 | 120.40 | 120.40 | 0.92% | 6,510 |
| Dec 10, 2025 | 119.00 | 123.00 | 119.00 | 119.30 | 119.30 | -0.33% | 6,766 |
| Dec 9, 2025 | 121.30 | 122.00 | 119.00 | 119.70 | 119.70 | -0.08% | 11,543 |
| Dec 8, 2025 | 119.80 | 122.00 | 117.20 | 119.80 | 119.80 | 1.35% | 1,525 |
| Dec 7, 2025 | 118.40 | 118.70 | 116.10 | 118.20 | 118.20 | -0.76% | 925 |
| Dec 4, 2025 | 123.00 | 123.00 | 118.90 | 119.10 | 119.10 | -0.92% | 6,979 |
| Dec 3, 2025 | 120.20 | 123.40 | 120.00 | 120.20 | 120.20 | -0.83% | 6,973 |
| Dec 2, 2025 | 121.20 | 123.90 | 120.80 | 121.20 | 121.20 | 0.33% | 4,985 |
| Dec 1, 2025 | 120.80 | 124.00 | 120.10 | 120.80 | 120.80 | -0.49% | 14,415 |
| Nov 30, 2025 | 119.50 | 126.40 | 119.50 | 121.40 | 121.40 | 1.85% | 7,371 |
| Nov 27, 2025 | 119.20 | 124.00 | 115.80 | 119.20 | 119.20 | -2.13% | 7,148 |
| Nov 26, 2025 | 121.80 | 125.00 | 121.40 | 121.80 | 121.80 | -1.06% | 7,885 |
| Nov 25, 2025 | 125.00 | 128.00 | 122.00 | 123.10 | 123.10 | -1.05% | 16,015 |
| Nov 24, 2025 | 124.40 | 124.70 | 118.90 | 124.40 | 124.40 | 5.42% | 8,690 |
| Nov 23, 2025 | 109.10 | 119.90 | 109.10 | 118.00 | 118.00 | -0.92% | 5,598 |
| Nov 20, 2025 | 121.20 | 124.00 | 119.00 | 119.10 | 119.10 | -1.57% | 12,018 |
| Nov 19, 2025 | 119.70 | 121.80 | 118.00 | 121.00 | 121.00 | 4.76% | 13,198 |
| Nov 18, 2025 | 109.90 | 121.00 | 109.90 | 115.50 | 115.50 | 4.34% | 17,653 |
| Nov 16, 2025 | 120.00 | 120.00 | 105.90 | 110.70 | 109.70 | -5.87% | 16,831 |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 117.60 | 116.54 | -2.49% | 5,733 |
| Nov 12, 2025 | 122.20 | 123.90 | 120.20 | 120.60 | 119.51 | -1.15% | 7,889 |
| Nov 11, 2025 | 121.00 | 124.30 | 120.70 | 122.00 | 120.90 | 1.41% | 4,981 |
| Nov 10, 2025 | 124.00 | 124.00 | 116.20 | 120.30 | 119.21 | -1.39% | 10,179 |
| Nov 9, 2025 | 127.20 | 128.10 | 120.00 | 122.00 | 120.90 | -4.09% | 13,234 |
| Nov 6, 2025 | 127.00 | 128.20 | 126.60 | 127.20 | 126.05 | -1.09% | 5,798 |
| Nov 5, 2025 | 131.90 | 131.90 | 128.50 | 128.60 | 127.44 | -0.62% | 3,036 |
| Nov 4, 2025 | 132.70 | 132.80 | 129.00 | 129.40 | 128.23 | -0.46% | 7,931 |
| Nov 3, 2025 | 136.40 | 136.40 | 129.10 | 130.00 | 128.83 | -4.13% | 12,529 |
| Nov 2, 2025 | 131.30 | 136.60 | 130.00 | 135.60 | 134.38 | 4.07% | 9,550 |
| Oct 30, 2025 | 128.00 | 131.00 | 128.00 | 130.30 | 129.12 | 1.80% | 13,302 |
| Oct 29, 2025 | 127.40 | 130.40 | 127.40 | 128.00 | 126.84 | -0.31% | 9,756 |
| Oct 28, 2025 | 136.60 | 136.60 | 126.50 | 128.40 | 127.24 | -1.23% | 4,087 |
| Oct 27, 2025 | 130.00 | 131.20 | 128.20 | 130.00 | 128.83 | -0.76% | 5,468 |
| Oct 26, 2025 | 130.00 | 131.50 | 128.70 | 131.00 | 129.82 | 2.02% | 7,737 |
| Oct 23, 2025 | 128.40 | 129.80 | 127.70 | 128.40 | 127.24 | 0.23% | 5,673 |
| Oct 22, 2025 | 125.20 | 129.50 | 125.20 | 128.10 | 126.94 | 0.31% | 5,965 |
| Oct 21, 2025 | 131.40 | 131.40 | 127.10 | 127.70 | 126.55 | -0.78% | 5,920 |
| Oct 20, 2025 | 126.00 | 132.00 | 125.50 | 128.70 | 127.54 | 0.94% | 12,799 |
| Oct 19, 2025 | 128.00 | 128.00 | 124.00 | 127.50 | 126.35 | -0.86% | 6,628 |
| Oct 16, 2025 | 125.50 | 130.00 | 125.50 | 128.60 | 127.44 | 0.63% | 8,815 |
| Oct 15, 2025 | 131.30 | 132.30 | 126.50 | 127.80 | 126.65 | -4.20% | 12,371 |
| Oct 14, 2025 | 136.80 | 137.10 | 132.60 | 133.40 | 132.19 | -1.11% | 12,445 |
| Oct 13, 2025 | 137.00 | 137.00 | 133.40 | 134.90 | 133.68 | 0.07% | 4,373 |
| Oct 12, 2025 | 132.20 | 139.70 | 132.20 | 134.80 | 133.58 | -1.03% | 5,502 |
| Oct 9, 2025 | 139.00 | 141.60 | 135.00 | 136.20 | 134.97 | -0.66% | 12,273 |
| Oct 8, 2025 | 140.30 | 140.30 | 136.70 | 137.10 | 135.86 | -1.65% | 27,160 |