DSE : JAMUNABANK
Jamuna Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 23.4 BDT (At close: Oct 28, 2026) · Market cap 22.07B
Latest research: Jamuna Bank valuation report: fair value BDT 8.8–28.7 (Oct 2026) · Jamuna Bank: fair value range BDT 9–29; 2025's doubled profit leaned on a 19.6% tax rate and bond gains, and Tk939 crore of paid-up capital bars cash dividends
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Jamuna Bank PLC. (JAMUNABANK) closed at 23.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 23.4 | 23.6 | 23.4 | 23.5 | 1,058,731 | +0.43% |
| 2026-10-28 | 23.4 | 23.5 | 23.3 | 23.4 | 684,519 | +0.00% |
| 2026-10-27 | 23.4 | 23.6 | 23.3 | 23.4 | 499,032 | +0.00% |
| 2026-10-26 | 23.7 | 23.8 | 23.2 | 23.4 | 1,011,712 | -1.27% |
| 2026-10-25 | 23.4 | 23.8 | 23.4 | 23.7 | 1,050,007 | +2.16% |
| 2026-10-19 | 23.2 | 23.4 | 23 | 23.2 | 2,485,598 | +0.43% |
| 2026-10-17 | 23.1 | 23.2 | 23 | 23.1 | 247,489 | +0.00% |
| 2026-10-15 | 23 | 23.2 | 23 | 23.1 | 748,102 | +0.00% |
| 2026-10-14 | 23 | 23.1 | 22.9 | 23.1 | 469,890 | +0.43% |
| 2026-10-13 | 23 | 23.1 | 22.9 | 23 | 161,746 | +0.00% |
| 2026-10-12 | 23 | 23.1 | 22.8 | 23 | 1,333,667 | +0.44% |
| 2026-10-11 | 22.9 | 23.1 | 22.9 | 22.9 | 518,437 | +0.00% |
| 2026-10-08 | 22.9 | 23.1 | 22.9 | 22.9 | 300,879 | -0.43% |
| 2026-10-07 | 22.8 | 23 | 22.7 | 23 | 266,908 | +0.88% |
| 2026-10-06 | 22.8 | 22.9 | 22.7 | 22.8 | 516,549 | -0.44% |
| 2026-10-05 | 22.9 | 22.9 | 22.8 | 22.9 | 106,797 | +0.44% |
| 2026-10-04 | 22.9 | 23 | 22.7 | 22.8 | 362,112 | -0.44% |
| 2026-10-01 | 23.1 | 23.1 | 22.8 | 22.9 | 872,313 | +0.00% |
| 2026-09-30 | 23 | 23 | 22.9 | 22.9 | 1,296,090 | +0.00% |
| 2026-09-29 | 23 | 23.1 | 22.9 | 22.9 | 1,037,949 | +0.00% |
| 2026-09-28 | 22.9 | 23 | 22.8 | 22.9 | 805,126 | -0.43% |
| 2026-09-27 | 23.1 | 23.1 | 22.9 | 23 | 399,416 | +0.00% |
| 2026-09-24 | 23.2 | 23.2 | 23 | 23 | 2,833,693 | +0.00% |
| 2026-09-23 | 23.2 | 23.3 | 23 | 23 | 2,193,490 | -0.86% |
| 2026-09-22 | 23.3 | 23.4 | 23.1 | 23.2 | 881,538 | -0.43% |
| 2026-09-21 | 23.1 | 23.4 | 23 | 23.3 | 442,359 | +0.87% |
| 2026-09-20 | 23.6 | 23.6 | 23 | 23.1 | 3,303,275 | -1.70% |
| 2026-09-17 | 23.3 | 23.6 | 23.1 | 23.5 | 718,814 | +0.86% |
| 2026-09-16 | 23.3 | 23.4 | 23 | 23.3 | 476,918 | +1.30% |
| 2026-09-15 | 22.6 | 23.6 | 22.6 | 23 | 2,488,250 | +1.77% |
| 2026-09-14 | 22.5 | 22.7 | 22.5 | 22.6 | 3,795,325 | +0.00% |
| 2026-09-13 | 23.1 | 23.1 | 22.4 | 22.6 | 4,420,775 | -1.74% |
| 2026-09-10 | 23.4 | 23.4 | 22.9 | 23 | 2,352,934 | -0.86% |
| 2026-09-09 | 23.6 | 23.7 | 23 | 23.2 | 2,892,058 | -1.69% |
| 2026-09-08 | 23.6 | 23.9 | 23.5 | 23.6 | 2,041,257 | -0.42% |
| 2026-09-07 | 23.9 | 24 | 23.4 | 23.7 | 2,803,505 | -0.84% |
| 2026-09-06 | 24.2 | 24.2 | 23.9 | 23.9 | 2,707,356 | -1.24% |
| 2026-09-03 | 24.2 | 24.3 | 24 | 24.2 | 820,714 | +0.41% |
| 2026-09-02 | 24.2 | 24.2 | 24 | 24.1 | 914,827 | -0.41% |
| 2026-09-01 | 24.3 | 24.3 | 24.1 | 24.2 | 724,031 | +0.00% |
| 2026-08-31 | 24.2 | 24.3 | 24.2 | 24.2 | 908,762 | +0.00% |
| 2026-08-30 | 24.1 | 24.4 | 24 | 24.2 | 1,281,747 | +0.00% |
| 2026-08-27 | 24.1 | 24.4 | 24.1 | 24.2 | 1,071,327 | +0.41% |
| 2026-08-25 | 24.1 | 24.4 | 24.1 | 24.1 | 2,032,985 | -0.82% |
| 2026-08-24 | 24.3 | 24.5 | 24.2 | 24.3 | 2,154,265 | -0.41% |
| 2026-08-23 | 24.5 | 24.5 | 24.3 | 24.4 | 1,737,367 | -0.41% |
| 2026-08-20 | 24.2 | 24.5 | 24.2 | 24.5 | 1,509,821 | +0.82% |
| 2026-08-19 | 24.3 | 24.4 | 24.1 | 24.3 | 918,963 | +0.00% |
| 2026-08-18 | 24.4 | 24.5 | 24.2 | 24.3 | 1,121,987 | -0.41% |
| 2026-08-17 | 24.4 | 24.4 | 24.1 | 24.4 | 1,359,593 | +0.83% |
| 2026-08-16 | 24.4 | 24.6 | 24.1 | 24.2 | 1,676,329 | -1.22% |
| 2026-08-13 | 24.5 | 24.5 | 24.3 | 24.5 | 1,278,950 | +0.41% |
| 2026-08-12 | 24.4 | 24.7 | 24.3 | 24.4 | 2,627,350 | +0.41% |
| 2026-08-11 | 24.3 | 24.4 | 24 | 24.3 | 2,524,642 | +0.83% |
| 2026-08-10 | 24.1 | 24.2 | 24 | 24.1 | 364,952 | +0.00% |
| 2026-08-09 | 24.2 | 24.2 | 24 | 24.1 | 445,838 | +0.00% |
| 2026-08-06 | 24.1 | 24.2 | 24 | 24.1 | 791,471 | +0.00% |
| 2026-08-04 | 24.2 | 24.3 | 24.1 | 24.1 | 644,334 | +0.00% |
| 2026-08-03 | 24.2 | 24.2 | 24 | 24.1 | 426,776 | +0.00% |
| 2026-08-02 | 24.2 | 24.4 | 23.9 | 24.1 | 2,206,428 | -0.41% |
| 2026-07-30 | 24.2 | 24.2 | 24 | 24.2 | 1,479,785 | +0.41% |
| 2026-07-29 | 24.1 | 24.3 | 24.1 | 24.1 | 1,755,490 | -0.41% |
| 2026-07-28 | 24.2 | 24.3 | 24.1 | 24.2 | 1,693,976 | +0.41% |
| 2026-07-27 | 24.1 | 24.2 | 23.9 | 24.1 | 1,095,768 | +0.42% |
| 2026-07-26 | 24.1 | 24.2 | 23.9 | 24 | 833,607 | -0.41% |
| 2026-07-23 | 24.1 | 24.6 | 24 | 24.1 | 2,753,947 | +1.26% |
| 2026-07-22 | 23.8 | 24.1 | 23.8 | 23.8 | 1,258,065 | -0.42% |
| 2026-07-21 | 23.9 | 24.1 | 23.8 | 23.9 | 1,276,299 | +0.42% |
| 2026-07-20 | 23.7 | 23.9 | 23.7 | 23.8 | 897,756 | +0.42% |
| 2026-07-19 | 23.9 | 23.9 | 23.6 | 23.7 | 869,712 | -0.42% |
| 2026-07-16 | 24 | 24 | 23.8 | 23.8 | 658,517 | -0.42% |
| 2026-07-15 | 23.8 | 24 | 23.8 | 23.9 | 1,722,970 | +0.42% |
| 2026-07-14 | 23.8 | 23.9 | 23.5 | 23.8 | 1,682,020 | +1.28% |
| 2026-07-13 | 23.5 | 23.8 | 23.5 | 23.5 | 2,227,668 | -1.26% |
| 2026-07-12 | 23.5 | 23.8 | 23.3 | 23.8 | 1,393,425 | +1.28% |
| 2026-07-09 | 23.5 | 23.7 | 23.5 | 23.5 | 691,669 | -0.42% |
| 2026-07-08 | 23.6 | 23.9 | 23.5 | 23.6 | 944,663 | +0.00% |
| 2026-07-07 | 23.6 | 23.9 | 23.5 | 23.6 | 817,002 | -0.84% |
| 2026-07-06 | 23.8 | 24 | 23.7 | 23.8 | 1,964,005 | -0.42% |
| 2026-07-05 | 23.9 | 24.1 | 23.8 | 23.9 | 2,510,283 | +0.00% |
| 2026-07-02 | 24 | 24.1 | 23.9 | 23.9 | 2,268,745 | -0.42% |
| 2026-06-30 | 24 | 24.3 | 23.9 | 24 | 3,688,467 | -0.83% |
| 2026-06-29 | 24.2 | 24.2 | 24 | 24.2 | 2,705,244 | +0.41% |
| 2026-06-28 | 23.8 | 24.3 | 23.6 | 24.1 | 2,058,312 | +1.26% |
| 2026-06-25 | 23.8 | 23.9 | 23.7 | 23.8 | 2,304,420 | +0.00% |
| 2026-06-24 | 23.8 | 23.9 | 23.6 | 23.8 | 1,668,043 | +0.00% |
| 2026-06-23 | 23.8 | 24 | 23.7 | 23.8 | 1,911,731 | +0.00% |
| 2026-06-22 | 24 | 24.2 | 23.7 | 23.8 | 752,194 | -0.83% |
| 2026-06-21 | 24 | 24.2 | 23.8 | 24 | 1,264,167 | +0.00% |
| 2026-06-18 | 24 | 24.3 | 23.8 | 24 | 1,217,164 | +0.42% |
| 2026-06-17 | 23.9 | 24 | 23.8 | 23.9 | 1,354,461 | +0.42% |
| 2026-06-16 | 23.8 | 24.3 | 23.7 | 23.8 | 1,755,925 | -2.06% |
| 2026-06-15 | 24.4 | 24.5 | 24.1 | 24.3 | 3,681,198 | +0.00% |
| 2026-06-14 | 23.8 | 24.4 | 23.7 | 24.3 | 2,502,050 | +2.53% |
| 2026-06-11 | 23.8 | 23.9 | 23.6 | 23.7 | 1,829,003 | +0.00% |
| 2026-06-10 | 23.7 | 24.1 | 23.6 | 23.7 | 2,266,943 | -0.42% |
| 2026-06-09 | 23.8 | 24.1 | 23.8 | 23.8 | 2,516,502 | -0.42% |
| 2026-06-08 | 23.9 | 24.3 | 23.8 | 23.9 | 2,251,327 | -1.65% |
| 2026-06-07 | 24.5 | 24.5 | 24 | 24.3 | 3,566,086 | +0.00% |
| 2026-06-04 | 25 | 25 | 24.3 | 24.3 | 8,051,288 | +1.25% |
| 2026-06-02 | 26.5 | 27.1 | 26.4 | 26.9 | 13,400,310 | +1.89% |
| 2026-06-01 | 25.6 | 26.7 | 25.5 | 26.4 | 6,292,759 | +3.53% |
| 2026-05-24 | 25.5 | 25.7 | 25 | 25.5 | 5,624,976 | +0.00% |
| 2026-05-23 | 25.1 | 25.6 | 25 | 25.5 | 6,930,894 | +2.00% |
| 2026-05-21 | 25 | 25.1 | 24.9 | 25 | 4,147,896 | +0.40% |
| 2026-05-20 | 24.9 | 25 | 24.8 | 24.9 | 2,357,536 | +0.00% |
| 2026-05-19 | 24.9 | 25.5 | 24.8 | 24.9 | 1,893,255 | +0.00% |
| 2026-05-18 | 25 | 25 | 24.8 | 24.9 | 1,166,280 | +0.00% |
| 2026-05-17 | 24.8 | 25.1 | 24.8 | 24.9 | 1,668,255 | +0.40% |
| 2026-05-14 | 24.7 | 25 | 24.7 | 24.8 | 3,215,182 | +0.40% |
| 2026-05-13 | 24.7 | 24.9 | 24.6 | 24.7 | 1,535,921 | +0.00% |
| 2026-05-12 | 24.5 | 24.9 | 24.5 | 24.7 | 1,548,237 | +0.41% |
| 2026-05-11 | 24.8 | 24.9 | 24.5 | 24.6 | 2,356,458 | -0.81% |
| 2026-05-10 | 25 | 25.2 | 24.7 | 24.8 | 2,189,326 | -0.80% |
| 2026-05-07 | 25.2 | 25.3 | 24.9 | 25 | 3,574,836 | -0.40% |
| 2026-05-06 | 25.6 | 25.7 | 25 | 25.1 | 3,718,760 | -1.95% |
| 2026-05-05 | 25.5 | 25.8 | 25.5 | 25.6 | 5,816,917 | +0.39% |
| 2026-05-04 | 25.4 | 25.6 | 25.3 | 25.5 | 6,140,808 | +0.79% |
| 2026-05-03 | 25.4 | 25.5 | 25.2 | 25.3 | 5,244,808 | -0.39% |
| 2026-04-30 | 25.9 | 26.2 | 25.2 | 25.4 | 14,600,160 | +1.60% |