JMI Syringes & Medical Devices Limited (DSE:JMISMDL)
Bangladesh
· Delayed Price · Currency is BDT 119.10
-1.10 (-0.92%)
At close: Dec 4, 2025
DSE:JMISMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 140.50 | 143.00 | 138.70 | 139.40 | 138.14 | -1.55% | 16,618 |
| Oct 6, 2025 | 144.00 | 144.00 | 140.20 | 141.60 | 140.32 | -0.91% | 44,479 |
| Oct 5, 2025 | 145.90 | 146.40 | 141.50 | 142.90 | 141.61 | - | 19,160 |
| Sep 30, 2025 | 142.50 | 143.50 | 140.10 | 142.90 | 141.61 | 2.73% | 24,521 |
| Sep 29, 2025 | 141.00 | 142.60 | 138.50 | 139.10 | 137.84 | -0.78% | 13,586 |
| Sep 28, 2025 | 144.80 | 144.80 | 140.00 | 140.20 | 138.93 | -2.16% | 30,353 |
| Sep 25, 2025 | 146.00 | 147.00 | 143.00 | 143.30 | 142.01 | -0.56% | 8,957 |
| Sep 24, 2025 | 145.30 | 145.30 | 143.20 | 144.10 | 142.80 | 0.28% | 21,939 |
| Sep 23, 2025 | 142.10 | 145.70 | 141.90 | 143.70 | 142.40 | 0.84% | 11,069 |
| Sep 22, 2025 | 140.00 | 146.40 | 139.60 | 142.50 | 141.21 | 0.07% | 7,406 |
| Sep 21, 2025 | 145.10 | 148.90 | 141.00 | 142.40 | 141.11 | -2.47% | 27,897 |
| Sep 18, 2025 | 145.60 | 152.20 | 145.60 | 146.00 | 144.68 | -2.54% | 7,945 |
| Sep 17, 2025 | 150.00 | 152.40 | 148.80 | 149.80 | 148.45 | 1.35% | 12,651 |
| Sep 16, 2025 | 150.50 | 150.50 | 146.60 | 147.80 | 146.46 | - | 12,910 |
| Sep 15, 2025 | 149.40 | 150.50 | 147.30 | 147.80 | 146.46 | -1.07% | 9,086 |
| Sep 14, 2025 | 152.00 | 152.70 | 149.00 | 149.40 | 148.05 | -1.13% | 11,588 |
| Sep 11, 2025 | 151.30 | 153.10 | 149.00 | 151.10 | 149.74 | 0.73% | 29,915 |
| Sep 10, 2025 | 154.90 | 155.70 | 149.00 | 150.00 | 148.64 | -1.64% | 24,103 |
| Sep 9, 2025 | 158.00 | 158.00 | 151.50 | 152.50 | 151.12 | -2.18% | 31,249 |
| Sep 8, 2025 | 158.80 | 158.80 | 155.40 | 155.90 | 154.49 | -0.38% | 60,300 |
| Sep 7, 2025 | 156.10 | 160.00 | 156.10 | 156.50 | 155.09 | -0.45% | 63,363 |
| Sep 4, 2025 | 160.00 | 161.50 | 156.30 | 157.20 | 155.78 | -1.32% | 61,019 |
| Sep 3, 2025 | 158.00 | 164.00 | 158.00 | 159.30 | 157.86 | -0.38% | 68,560 |
| Sep 2, 2025 | 164.00 | 166.00 | 159.10 | 159.90 | 158.46 | -1.30% | 66,240 |
| Sep 1, 2025 | 156.70 | 163.00 | 155.10 | 162.00 | 160.54 | 3.38% | 90,099 |
| Aug 31, 2025 | 159.00 | 161.70 | 155.00 | 156.70 | 155.28 | -1.45% | 114,343 |
| Aug 28, 2025 | 161.90 | 163.60 | 157.60 | 159.00 | 157.56 | -1.12% | 60,113 |
| Aug 27, 2025 | 162.60 | 165.00 | 160.10 | 160.80 | 159.35 | -2.84% | 63,839 |
| Aug 26, 2025 | 166.00 | 172.00 | 163.20 | 165.50 | 164.00 | 1.41% | 176,234 |
| Aug 25, 2025 | 158.60 | 164.90 | 156.00 | 163.20 | 161.73 | 3.55% | 87,439 |
| Aug 24, 2025 | 160.00 | 160.80 | 155.00 | 157.60 | 156.18 | -0.76% | 63,494 |
| Aug 21, 2025 | 157.00 | 160.00 | 154.00 | 158.80 | 157.37 | 2.06% | 53,136 |
| Aug 20, 2025 | 163.00 | 163.00 | 154.60 | 155.60 | 154.19 | -4.48% | 76,134 |
| Aug 19, 2025 | 167.00 | 167.00 | 162.00 | 162.90 | 161.43 | -2.10% | 85,739 |
| Aug 18, 2025 | 160.00 | 167.00 | 158.00 | 166.40 | 164.90 | 4.39% | 183,513 |
| Aug 17, 2025 | 159.50 | 161.90 | 155.60 | 159.40 | 157.96 | 0.69% | 80,720 |
| Aug 14, 2025 | 157.50 | 162.00 | 154.00 | 158.30 | 156.87 | 2.86% | 113,055 |
| Aug 13, 2025 | 150.00 | 158.60 | 150.00 | 153.90 | 152.51 | 2.19% | 92,658 |
| Aug 12, 2025 | 152.00 | 155.10 | 149.40 | 150.60 | 149.24 | 1.35% | 51,515 |
| Aug 11, 2025 | 154.40 | 155.90 | 147.10 | 148.60 | 147.26 | -2.62% | 50,936 |
| Aug 10, 2025 | 153.00 | 159.80 | 150.00 | 152.60 | 151.22 | 0.07% | 87,940 |
| Aug 7, 2025 | 146.70 | 157.00 | 146.00 | 152.50 | 151.12 | 4.74% | 194,469 |
| Aug 6, 2025 | 145.80 | 146.40 | 144.00 | 145.60 | 144.28 | 1.25% | 25,365 |
| Aug 4, 2025 | 143.60 | 145.80 | 143.50 | 143.80 | 142.50 | 0.07% | 23,241 |
| Aug 3, 2025 | 141.00 | 147.80 | 141.00 | 143.70 | 142.40 | 1.20% | 11,924 |
| Jul 31, 2025 | 145.60 | 146.40 | 141.70 | 142.00 | 140.72 | -2.07% | 13,234 |
| Jul 30, 2025 | 140.00 | 146.00 | 139.00 | 145.00 | 143.69 | 3.72% | 34,888 |
| Jul 29, 2025 | 141.00 | 143.00 | 138.50 | 139.80 | 138.54 | -2.24% | 24,784 |
| Jul 28, 2025 | 144.00 | 144.00 | 142.70 | 143.00 | 141.71 | -0.14% | 10,887 |
| Jul 27, 2025 | 143.00 | 147.00 | 143.00 | 143.20 | 141.91 | -0.49% | 17,129 |
| Jul 24, 2025 | 145.00 | 148.00 | 143.70 | 143.90 | 142.60 | -1.91% | 21,697 |
| Jul 23, 2025 | 145.00 | 149.00 | 145.00 | 146.70 | 145.37 | 1.17% | 32,153 |
| Jul 22, 2025 | 143.30 | 148.00 | 143.30 | 145.00 | 143.69 | -0.21% | 24,847 |
| Jul 21, 2025 | 146.00 | 151.00 | 143.20 | 145.30 | 143.99 | -2.09% | 46,383 |
| Jul 20, 2025 | 149.00 | 154.00 | 147.30 | 148.40 | 147.06 | -0.47% | 43,536 |
| Jul 17, 2025 | 138.10 | 156.10 | 138.10 | 149.10 | 147.75 | 5.00% | 120,057 |
| Jul 16, 2025 | 140.10 | 143.50 | 140.10 | 142.00 | 140.72 | -0.14% | 14,547 |
| Jul 15, 2025 | 136.70 | 143.80 | 136.70 | 142.20 | 140.92 | 2.45% | 31,805 |
| Jul 14, 2025 | 137.50 | 144.50 | 137.50 | 138.80 | 137.55 | -3.21% | 17,432 |