MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh
· Delayed Price · Currency is BDT 90.60
+2.20 (2.49%)
At close: Mar 9, 2026
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.60 | 90.80 | 88.40 | 90.60 | 90.60 | 2.49% | 32,352 |
| Mar 8, 2026 | 89.50 | 89.50 | 88.10 | 88.40 | 88.40 | -1.34% | 114,037 |
| Mar 5, 2026 | 89.60 | 91.00 | 89.60 | 89.60 | 89.60 | -1.21% | 40,680 |
| Mar 4, 2026 | 90.70 | 91.30 | 89.00 | 90.70 | 90.70 | 0.78% | 38,697 |
| Mar 3, 2026 | 92.00 | 92.00 | 89.50 | 90.00 | 90.00 | -2.17% | 137,410 |
| Mar 2, 2026 | 92.30 | 93.20 | 91.20 | 92.00 | 92.00 | -0.33% | 129,838 |
| Mar 1, 2026 | 93.00 | 93.00 | 89.90 | 92.30 | 92.30 | -0.86% | 179,372 |
| Feb 26, 2026 | 93.10 | 93.60 | 92.20 | 93.10 | 93.10 | -0.11% | 56,378 |
| Feb 25, 2026 | 93.20 | 93.70 | 92.20 | 93.20 | 93.20 | 0.65% | 78,841 |
| Feb 24, 2026 | 93.00 | 93.50 | 92.10 | 92.60 | 92.60 | -0.54% | 52,179 |
| Feb 23, 2026 | 93.00 | 93.40 | 92.10 | 93.10 | 93.10 | 1.09% | 74,095 |
| Feb 22, 2026 | 92.60 | 93.00 | 91.00 | 92.10 | 92.10 | -0.86% | 46,393 |
| Feb 19, 2026 | 92.90 | 93.20 | 92.60 | 92.90 | 92.90 | -0.11% | 56,502 |
| Feb 18, 2026 | 93.00 | 93.80 | 92.00 | 93.00 | 93.00 | -0.53% | 123,311 |
| Feb 17, 2026 | 93.50 | 94.50 | 93.00 | 93.50 | 93.50 | 0.21% | 639,924 |
| Feb 16, 2026 | 94.00 | 94.00 | 92.50 | 93.30 | 93.30 | -0.53% | 214,281 |
| Feb 15, 2026 | 92.90 | 94.00 | 92.50 | 93.80 | 93.80 | 1.96% | 167,339 |
| Feb 10, 2026 | 89.00 | 92.90 | 89.00 | 92.00 | 92.00 | -0.65% | 151,227 |
| Feb 9, 2026 | 88.90 | 94.00 | 88.50 | 92.60 | 92.60 | 4.16% | 179,867 |
| Feb 8, 2026 | 88.80 | 89.20 | 88.10 | 88.90 | 88.90 | - | 34,405 |
| Feb 5, 2026 | 88.10 | 89.90 | 88.00 | 88.90 | 88.90 | -1.11% | 126,449 |
| Feb 3, 2026 | 87.10 | 90.30 | 87.00 | 89.90 | 89.90 | 3.33% | 230,356 |
| Feb 2, 2026 | 87.90 | 89.00 | 86.50 | 87.00 | 87.00 | -1.02% | 332,827 |
| Feb 1, 2026 | 91.50 | 91.50 | 86.60 | 87.90 | 87.90 | -4.87% | 750,948 |
| Jan 29, 2026 | 92.80 | 93.00 | 91.80 | 92.40 | 92.40 | -0.32% | 183,123 |
| Jan 28, 2026 | 93.60 | 93.60 | 92.50 | 92.70 | 92.70 | -0.64% | 148,045 |
| Jan 27, 2026 | 93.30 | 93.60 | 92.10 | 93.30 | 93.30 | 1.19% | 73,178 |
| Jan 26, 2026 | 92.20 | 92.90 | 92.10 | 92.20 | 92.20 | -0.43% | 30,863 |
| Jan 25, 2026 | 92.60 | 93.00 | 92.00 | 92.60 | 92.60 | -0.32% | 43,845 |
| Jan 22, 2026 | 92.90 | 93.50 | 92.60 | 92.90 | 92.90 | -0.21% | 33,707 |
| Jan 21, 2026 | 93.10 | 94.20 | 92.80 | 93.10 | 93.10 | -1.06% | 60,255 |
| Jan 20, 2026 | 93.50 | 94.50 | 93.40 | 94.10 | 94.10 | 0.75% | 191,104 |
| Jan 19, 2026 | 93.40 | 93.80 | 92.70 | 93.40 | 93.40 | - | 132,824 |
| Jan 18, 2026 | 93.70 | 93.70 | 92.20 | 93.40 | 93.40 | -0.11% | 55,253 |
| Jan 15, 2026 | 93.50 | 93.70 | 91.20 | 93.50 | 93.50 | 1.19% | 191,166 |
| Jan 14, 2026 | 92.40 | 92.80 | 89.90 | 92.40 | 92.40 | 2.21% | 268,152 |
| Jan 13, 2026 | 90.40 | 91.00 | 90.00 | 90.40 | 90.40 | 0.33% | 37,500 |
| Jan 12, 2026 | 89.90 | 90.50 | 89.00 | 90.10 | 90.10 | 0.22% | 73,274 |
| Jan 11, 2026 | 89.60 | 90.10 | 89.50 | 89.90 | 89.90 | -0.11% | 72,592 |
| Jan 8, 2026 | 91.10 | 91.10 | 89.60 | 90.00 | 90.00 | -0.99% | 113,297 |
| Jan 7, 2026 | 90.90 | 91.00 | 90.00 | 90.90 | 90.90 | 0.44% | 131,925 |
| Jan 6, 2026 | 89.50 | 91.20 | 89.30 | 90.50 | 90.50 | 0.89% | 79,190 |
| Jan 5, 2026 | 89.70 | 91.00 | 89.40 | 89.70 | 89.70 | -0.55% | 53,268 |
| Jan 4, 2026 | 91.50 | 92.40 | 90.10 | 90.20 | 90.20 | -0.77% | 162,966 |
| Jan 1, 2026 | 90.00 | 91.40 | 89.80 | 90.90 | 90.90 | 0.44% | 49,316 |
| Dec 30, 2025 | 88.60 | 93.00 | 87.70 | 90.50 | 90.50 | 2.72% | 83,041 |
| Dec 29, 2025 | 88.00 | 88.60 | 87.50 | 88.10 | 88.10 | 0.23% | 66,302 |
| Dec 28, 2025 | 88.70 | 88.70 | 87.50 | 87.90 | 87.90 | -0.11% | 68,429 |
| Dec 24, 2025 | 88.00 | 88.80 | 87.90 | 88.00 | 88.00 | - | 57,445 |
| Dec 23, 2025 | 88.00 | 89.20 | 87.50 | 88.00 | 88.00 | 0.11% | 56,837 |
| Dec 22, 2025 | 88.40 | 88.90 | 87.70 | 87.90 | 87.90 | -0.11% | 28,671 |
| Dec 21, 2025 | 87.50 | 88.00 | 87.00 | 88.00 | 88.00 | 0.11% | 20,140 |
| Dec 18, 2025 | 87.60 | 88.40 | 87.60 | 87.90 | 87.90 | - | 45,852 |
| Dec 17, 2025 | 88.00 | 88.40 | 87.50 | 87.90 | 87.90 | 0.46% | 37,807 |
| Dec 15, 2025 | 88.20 | 88.90 | 87.20 | 87.50 | 87.50 | -0.79% | 87,682 |
| Dec 14, 2025 | 89.90 | 89.90 | 87.80 | 88.20 | 88.20 | -1.45% | 92,947 |
| Dec 11, 2025 | 89.50 | 89.80 | 88.20 | 89.50 | 89.50 | 1.47% | 51,352 |
| Dec 10, 2025 | 89.40 | 90.00 | 88.10 | 88.20 | 88.20 | -0.68% | 80,310 |
| Dec 9, 2025 | 88.00 | 89.00 | 87.70 | 88.80 | 88.80 | 0.68% | 40,140 |
| Dec 8, 2025 | 88.20 | 88.90 | 87.50 | 88.20 | 88.20 | 0.34% | 33,837 |
| Dec 7, 2025 | 88.00 | 88.10 | 87.10 | 87.90 | 87.90 | - | 23,965 |
| Dec 4, 2025 | 89.30 | 89.30 | 87.70 | 87.90 | 87.90 | -0.57% | 65,202 |
| Dec 3, 2025 | 88.50 | 89.20 | 88.30 | 88.40 | 88.40 | -0.79% | 27,969 |
| Dec 2, 2025 | 89.80 | 89.80 | 87.80 | 89.10 | 89.10 | 0.68% | 45,843 |
| Dec 1, 2025 | 91.00 | 91.00 | 88.00 | 88.50 | 88.50 | -1.34% | 116,593 |
| Nov 30, 2025 | 89.60 | 90.10 | 89.30 | 89.70 | 89.70 | -0.44% | 90,739 |
| Nov 27, 2025 | 89.20 | 90.60 | 89.20 | 90.10 | 90.10 | 0.67% | 63,754 |
| Nov 26, 2025 | 89.50 | 90.40 | 89.00 | 89.50 | 89.50 | 0.34% | 168,987 |
| Nov 25, 2025 | 89.20 | 90.30 | 89.00 | 89.20 | 89.20 | -0.45% | 123,458 |
| Nov 24, 2025 | 88.20 | 90.00 | 88.00 | 89.60 | 89.60 | 1.93% | 117,923 |
| Nov 23, 2025 | 87.10 | 88.00 | 87.00 | 87.90 | 87.90 | 0.11% | 130,150 |
| Nov 20, 2025 | 88.30 | 88.50 | 87.10 | 87.80 | 87.80 | -0.34% | 124,968 |
| Nov 19, 2025 | 87.50 | 88.50 | 87.10 | 88.10 | 88.10 | 0.80% | 69,429 |
| Nov 18, 2025 | 87.80 | 88.50 | 86.10 | 87.40 | 87.40 | -2.35% | 230,047 |
| Nov 16, 2025 | 88.00 | 90.00 | 86.00 | 89.50 | 84.30 | 1.70% | 139,269 |
| Nov 13, 2025 | 88.70 | 91.40 | 87.00 | 88.00 | 82.89 | -0.79% | 96,992 |
| Nov 12, 2025 | 92.00 | 92.00 | 88.60 | 88.70 | 83.55 | -2.10% | 241,851 |
| Nov 11, 2025 | 92.90 | 92.90 | 90.00 | 90.60 | 85.34 | -1.95% | 177,229 |
| Nov 10, 2025 | 92.80 | 92.90 | 91.50 | 92.40 | 87.03 | 1.43% | 48,717 |
| Nov 9, 2025 | 93.10 | 93.60 | 91.00 | 91.10 | 85.81 | -0.98% | 133,148 |
| Nov 6, 2025 | 92.50 | 92.70 | 91.00 | 92.00 | 86.65 | -0.86% | 237,862 |
| Nov 5, 2025 | 93.40 | 93.40 | 92.00 | 92.80 | 87.41 | 0.32% | 155,367 |
| Nov 4, 2025 | 93.20 | 93.40 | 92.00 | 92.50 | 87.13 | -0.11% | 204,634 |
| Nov 3, 2025 | 92.90 | 93.60 | 92.00 | 92.60 | 87.22 | -0.32% | 536,544 |
| Nov 2, 2025 | 93.70 | 93.90 | 92.50 | 92.90 | 87.50 | -0.85% | 240,638 |
| Oct 30, 2025 | 94.40 | 94.40 | 93.60 | 93.70 | 88.26 | -0.11% | 298,592 |
| Oct 29, 2025 | 94.00 | 94.10 | 93.50 | 93.80 | 88.35 | -0.11% | 312,707 |
| Oct 28, 2025 | 94.40 | 94.60 | 93.70 | 93.90 | 88.44 | 0.21% | 440,836 |
| Oct 27, 2025 | 93.80 | 94.00 | 92.90 | 93.70 | 88.26 | -0.11% | 215,235 |
| Oct 26, 2025 | 94.00 | 94.50 | 93.70 | 93.80 | 88.35 | -0.21% | 414,945 |
| Oct 23, 2025 | 94.90 | 94.90 | 93.70 | 94.00 | 88.54 | 0.11% | 246,107 |
| Oct 22, 2025 | 94.10 | 94.60 | 92.00 | 93.90 | 88.44 | -0.21% | 64,554 |
| Oct 21, 2025 | 95.40 | 95.40 | 94.00 | 94.10 | 88.63 | -0.21% | 229,162 |
| Oct 20, 2025 | 95.90 | 95.90 | 93.50 | 94.30 | 88.82 | 0.86% | 297,644 |
| Oct 19, 2025 | 96.10 | 96.10 | 93.20 | 93.50 | 88.07 | -2.20% | 239,663 |
| Oct 16, 2025 | 96.50 | 96.50 | 94.10 | 95.60 | 90.05 | 1.06% | 44,290 |
| Oct 15, 2025 | 94.50 | 95.60 | 94.00 | 94.60 | 89.10 | -0.32% | 71,919 |
| Oct 14, 2025 | 95.20 | 96.60 | 94.80 | 94.90 | 89.39 | -0.94% | 64,439 |
| Oct 13, 2025 | 94.00 | 96.10 | 93.50 | 95.80 | 90.23 | 2.46% | 125,095 |
| Oct 12, 2025 | 96.00 | 96.00 | 92.90 | 93.50 | 88.07 | -1.16% | 218,024 |