MJL Bangladesh PLC (DSE:MJLBD)
Bangladesh
· Delayed Price · Currency is BDT 87.90
-0.50 (-0.57%)
At close: Dec 4, 2025
MJL Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 97.90 | 97.90 | 94.10 | 94.60 | 89.10 | -1.36% | 216,908 |
| Oct 8, 2025 | 96.30 | 97.00 | 95.80 | 95.90 | 90.33 | -0.83% | 286,306 |
| Oct 7, 2025 | 97.90 | 97.90 | 96.50 | 96.70 | 91.08 | -0.51% | 233,842 |
| Oct 6, 2025 | 96.80 | 98.00 | 96.70 | 97.20 | 91.55 | 0.52% | 109,515 |
| Oct 5, 2025 | 97.80 | 98.50 | 96.50 | 96.70 | 91.08 | - | 461,981 |
| Sep 30, 2025 | 97.90 | 97.90 | 96.50 | 96.70 | 91.08 | -0.10% | 121,960 |
| Sep 29, 2025 | 98.00 | 98.00 | 96.50 | 96.80 | 91.18 | -0.21% | 93,152 |
| Sep 28, 2025 | 98.70 | 98.70 | 96.90 | 97.00 | 91.36 | -0.72% | 172,632 |
| Sep 25, 2025 | 98.20 | 98.80 | 97.50 | 97.70 | 92.02 | -0.31% | 173,671 |
| Sep 24, 2025 | 97.20 | 98.50 | 97.10 | 98.00 | 92.31 | 1.45% | 148,212 |
| Sep 23, 2025 | 97.90 | 97.90 | 96.00 | 96.60 | 90.99 | 0.31% | 114,995 |
| Sep 22, 2025 | 98.40 | 98.40 | 96.00 | 96.30 | 90.70 | -0.82% | 158,691 |
| Sep 21, 2025 | 97.70 | 99.00 | 97.00 | 97.10 | 91.46 | -0.61% | 197,227 |
| Sep 18, 2025 | 99.50 | 99.90 | 97.50 | 97.70 | 92.02 | -1.81% | 396,639 |
| Sep 17, 2025 | 101.00 | 101.90 | 99.20 | 99.50 | 93.72 | -1.68% | 309,847 |
| Sep 16, 2025 | 100.90 | 102.40 | 100.60 | 101.20 | 95.32 | 0.10% | 366,151 |
| Sep 15, 2025 | 99.60 | 102.00 | 98.80 | 101.10 | 95.23 | 1.51% | 362,467 |
| Sep 14, 2025 | 102.40 | 102.50 | 99.20 | 99.60 | 93.81 | -1.68% | 580,365 |
| Sep 11, 2025 | 101.00 | 102.50 | 99.10 | 101.30 | 95.41 | 0.50% | 744,675 |
| Sep 10, 2025 | 102.50 | 104.70 | 100.40 | 100.80 | 94.94 | -3.36% | 808,765 |
| Sep 9, 2025 | 102.50 | 105.80 | 102.50 | 104.30 | 98.24 | 1.76% | 1,947,508 |
| Sep 8, 2025 | 99.90 | 102.90 | 99.90 | 102.50 | 96.54 | 3.33% | 2,634,819 |
| Sep 7, 2025 | 98.10 | 99.60 | 97.10 | 99.20 | 93.44 | 2.37% | 801,346 |
| Sep 4, 2025 | 97.20 | 97.80 | 96.70 | 96.90 | 91.27 | -0.21% | 310,714 |
| Sep 3, 2025 | 97.50 | 98.40 | 96.90 | 97.10 | 91.46 | -0.10% | 371,808 |
| Sep 2, 2025 | 97.80 | 98.40 | 96.90 | 97.20 | 91.55 | -0.51% | 633,825 |
| Sep 1, 2025 | 99.10 | 99.10 | 97.50 | 97.70 | 92.02 | -0.81% | 228,772 |
| Aug 31, 2025 | 99.40 | 100.30 | 97.90 | 98.50 | 92.78 | 0.20% | 525,741 |
| Aug 28, 2025 | 98.50 | 98.90 | 97.80 | 98.30 | 92.59 | 0.51% | 356,266 |
| Aug 27, 2025 | 98.90 | 98.90 | 97.50 | 97.80 | 92.12 | -1.11% | 236,717 |
| Aug 26, 2025 | 99.40 | 101.80 | 98.60 | 98.90 | 93.15 | 0.30% | 470,577 |
| Aug 25, 2025 | 98.20 | 99.50 | 97.00 | 98.60 | 92.87 | 0.92% | 601,939 |
| Aug 24, 2025 | 97.20 | 98.40 | 97.00 | 97.70 | 92.02 | 0.21% | 361,977 |
| Aug 21, 2025 | 98.00 | 99.00 | 97.00 | 97.50 | 91.84 | -0.51% | 196,948 |
| Aug 20, 2025 | 99.20 | 99.60 | 97.70 | 98.00 | 92.31 | -1.21% | 240,634 |
| Aug 19, 2025 | 100.00 | 102.00 | 98.70 | 99.20 | 93.44 | -0.90% | 388,229 |
| Aug 18, 2025 | 101.60 | 102.00 | 99.50 | 100.10 | 94.28 | 0.20% | 390,351 |
| Aug 17, 2025 | 95.80 | 100.40 | 95.80 | 99.90 | 94.10 | 2.78% | 411,429 |
| Aug 14, 2025 | 98.00 | 99.50 | 96.90 | 97.20 | 91.55 | -0.72% | 435,228 |
| Aug 13, 2025 | 93.10 | 99.50 | 93.10 | 97.90 | 92.21 | 1.98% | 230,986 |
| Aug 12, 2025 | 97.70 | 98.40 | 95.70 | 96.00 | 90.42 | -1.74% | 212,215 |
| Aug 11, 2025 | 98.00 | 99.70 | 97.00 | 97.70 | 92.02 | -0.41% | 308,646 |
| Aug 10, 2025 | 100.50 | 101.90 | 97.20 | 98.10 | 92.40 | -3.06% | 428,721 |
| Aug 7, 2025 | 102.90 | 104.70 | 99.90 | 101.20 | 95.32 | -1.75% | 581,544 |
| Aug 6, 2025 | 102.00 | 104.00 | 100.00 | 103.00 | 97.02 | 1.08% | 932,885 |
| Aug 4, 2025 | 105.00 | 105.80 | 101.30 | 101.90 | 95.98 | -1.92% | 799,134 |
| Aug 3, 2025 | 96.90 | 104.50 | 96.70 | 103.90 | 97.86 | 7.78% | 1,854,481 |
| Jul 31, 2025 | 94.20 | 96.90 | 94.20 | 96.40 | 90.80 | 1.69% | 286,719 |
| Jul 30, 2025 | 95.00 | 95.50 | 94.60 | 94.80 | 89.29 | 0.32% | 85,005 |
| Jul 29, 2025 | 96.00 | 96.20 | 94.20 | 94.50 | 89.01 | -1.15% | 149,255 |
| Jul 28, 2025 | 95.40 | 96.70 | 95.40 | 95.60 | 90.05 | -0.93% | 103,661 |
| Jul 27, 2025 | 97.50 | 98.00 | 96.30 | 96.50 | 90.89 | -1.13% | 127,131 |
| Jul 24, 2025 | 97.90 | 99.30 | 96.90 | 97.60 | 91.93 | 0.41% | 508,591 |
| Jul 23, 2025 | 96.30 | 98.20 | 96.30 | 97.20 | 91.55 | 1.36% | 394,071 |
| Jul 22, 2025 | 95.30 | 96.30 | 94.40 | 95.90 | 90.33 | 0.42% | 104,289 |
| Jul 21, 2025 | 96.10 | 97.00 | 94.50 | 95.50 | 89.95 | -0.21% | 312,088 |
| Jul 20, 2025 | 93.20 | 96.10 | 93.10 | 95.70 | 90.14 | 2.79% | 259,883 |
| Jul 17, 2025 | 93.20 | 94.00 | 93.00 | 93.10 | 87.69 | - | 65,379 |
| Jul 16, 2025 | 93.80 | 93.80 | 93.00 | 93.10 | 87.69 | -0.11% | 124,277 |
| Jul 15, 2025 | 93.20 | 94.00 | 93.00 | 93.20 | 87.79 | -0.11% | 71,609 |
| Jul 14, 2025 | 94.00 | 94.50 | 93.10 | 93.30 | 87.88 | -0.85% | 38,011 |