DSE : JAMUNAOIL
Jamuna Oil Company Limited — Price history
Petroleum and Petroleum Products Wholesalers, Except Bulk Stations and Terminals · Bangladesh
Last price 178.2 BDT (At close: Oct 29, 2026) · Market cap 19.68B
Latest research: Jamuna Oil valuation report: fair value BDT 130–199 (Oct 2026) · Jamuna Oil is a cash box with a fuel licence: fair value range BDT 130–199, base 164, with BDT 15.4bn in stressed banks
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Jamuna Oil Company Limited (JAMUNAOIL) closed at 175.5 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 175.5 | 177.1 | 174.2 | 175.5 | 23,648 | -0.90% |
| 2026-11-01 | 178 | 179.1 | 176.4 | 177.1 | 20,829 | -0.62% |
| 2026-10-29 | 178.7 | 178.9 | 177.1 | 178.2 | 9,742 | -0.22% |
| 2026-10-28 | 177 | 179.9 | 177 | 178.6 | 2,848 | +0.90% |
| 2026-10-27 | 179.8 | 179.8 | 176.2 | 177 | 5,385 | -0.17% |
| 2026-10-26 | 179.8 | 179.8 | 177.1 | 177.3 | 11,265 | -0.78% |
| 2026-10-25 | 179.4 | 180.1 | 177.6 | 178.7 | 10,570 | -0.39% |
| 2026-10-19 | 179.9 | 179.9 | 178.2 | 179.4 | 4,473 | -0.17% |
| 2026-10-17 | 179.1 | 180 | 178.1 | 179.7 | 8,371 | +0.34% |
| 2026-10-15 | 170 | 179.9 | 170 | 179.1 | 9,115 | +0.06% |
| 2026-10-14 | 178.7 | 179.4 | 178 | 179 | 6,777 | +0.17% |
| 2026-10-13 | 179.7 | 179.7 | 178.4 | 178.7 | 2,291 | -0.61% |
| 2026-10-12 | 179.8 | 180.5 | 178.8 | 179.8 | 16,219 | +0.33% |
| 2026-10-11 | 178.1 | 179.9 | 177.2 | 179.2 | 20,814 | +0.62% |
| 2026-10-08 | 178.1 | 178.5 | 177.4 | 178.1 | 5,901 | +0.39% |
| 2026-10-07 | 178 | 178.1 | 177 | 177.4 | 15,864 | -0.34% |
| 2026-10-06 | 178 | 178.1 | 177.2 | 178 | 10,175 | +0.11% |
| 2026-10-05 | 177.3 | 177.9 | 177 | 177.8 | 8,440 | +0.28% |
| 2026-10-04 | 177.1 | 178 | 177.1 | 177.3 | 4,975 | -0.39% |
| 2026-10-01 | 181.3 | 181.3 | 177.6 | 178 | 5,873 | +0.39% |
| 2026-09-30 | 177.1 | 179 | 176.7 | 177.3 | 12,902 | -0.11% |
| 2026-09-29 | 175.6 | 178 | 175.6 | 177.5 | 8,805 | +0.06% |
| 2026-09-28 | 177.9 | 179.5 | 177.1 | 177.4 | 8,274 | -0.22% |
| 2026-09-27 | 178 | 179.5 | 177 | 177.8 | 6,502 | -0.22% |
| 2026-09-24 | 179.4 | 179.6 | 178 | 178.2 | 8,045 | -0.22% |
| 2026-09-23 | 179.8 | 179.8 | 178.1 | 178.6 | 13,770 | -0.17% |
| 2026-09-22 | 178.9 | 180 | 178 | 178.9 | 10,952 | -0.39% |
| 2026-09-21 | 180.3 | 181 | 179 | 179.6 | 17,496 | -0.33% |
| 2026-09-20 | 178.5 | 180.5 | 177 | 180.2 | 18,462 | +1.35% |
| 2026-09-17 | 177.8 | 178 | 175.1 | 177.8 | 16,260 | +0.85% |
| 2026-09-16 | 176.3 | 176.5 | 175 | 176.3 | 5,831 | +0.63% |
| 2026-09-15 | 174.8 | 175.9 | 174.8 | 175.2 | 4,061 | +0.23% |
| 2026-09-14 | 174.8 | 177 | 174.7 | 174.8 | 4,732 | -0.17% |
| 2026-09-13 | 175.9 | 175.9 | 175 | 175.1 | 8,716 | -0.45% |
| 2026-09-10 | 175.9 | 176.3 | 175.6 | 175.9 | 10,281 | +0.34% |
| 2026-09-09 | 175 | 175.9 | 174.6 | 175.3 | 7,037 | +0.23% |
| 2026-09-08 | 174.7 | 176.2 | 174.7 | 174.9 | 7,648 | +0.11% |
| 2026-09-07 | 175.1 | 176.2 | 173.3 | 174.7 | 19,988 | -0.23% |
| 2026-09-06 | 176.5 | 177 | 174.9 | 175.1 | 15,593 | -0.62% |
| 2026-09-03 | 176.2 | 177.5 | 176 | 176.2 | 14,099 | -0.34% |
| 2026-09-02 | 176.8 | 177 | 175.9 | 176.8 | 2,696 | +0.63% |
| 2026-09-01 | 176 | 177.5 | 175.5 | 175.7 | 47,296 | -0.17% |
| 2026-08-31 | 176 | 176.6 | 175.6 | 176 | 30,120 | +0.23% |
| 2026-08-30 | 177.1 | 178 | 175 | 175.6 | 14,705 | -0.79% |
| 2026-08-27 | 177 | 177.9 | 176.4 | 177 | 32,774 | -0.11% |
| 2026-08-25 | 177.3 | 178.6 | 176.7 | 177.2 | 27,900 | -0.06% |
| 2026-08-24 | 177.3 | 180 | 177.1 | 177.3 | 25,537 | -0.62% |
| 2026-08-23 | 179 | 181.5 | 178 | 178.4 | 11,675 | -1.00% |
| 2026-08-20 | 179 | 180.5 | 178.5 | 180.2 | 10,431 | +1.01% |
| 2026-08-19 | 179 | 179.2 | 177.6 | 178.4 | 12,514 | -0.67% |
| 2026-08-18 | 179.6 | 181 | 179.3 | 179.6 | 22,850 | -0.28% |
| 2026-08-17 | 180.1 | 182 | 179.9 | 180.1 | 16,247 | -0.61% |
| 2026-08-16 | 183.2 | 183.2 | 181 | 181.2 | 21,594 | -0.55% |
| 2026-08-13 | 182.2 | 184 | 181.8 | 182.2 | 15,178 | -0.44% |
| 2026-08-12 | 184.5 | 184.5 | 182.2 | 183 | 18,642 | -0.38% |
| 2026-08-11 | 183.7 | 184.7 | 182.6 | 183.7 | 26,435 | +0.49% |
| 2026-08-10 | 182.8 | 183.5 | 182.1 | 182.8 | 15,626 | -0.38% |
| 2026-08-09 | 183.9 | 184 | 181.6 | 183.5 | 18,356 | -0.11% |
| 2026-08-06 | 183.7 | 184.1 | 183.5 | 183.7 | 18,950 | -0.05% |
| 2026-08-04 | 184 | 184 | 183 | 183.8 | 13,229 | +0.38% |
| 2026-08-03 | 183.1 | 184 | 182 | 183.1 | 14,388 | +0.44% |
| 2026-08-02 | 183 | 183.8 | 182 | 182.3 | 7,739 | -0.05% |
| 2026-07-30 | 182 | 182.9 | 181.5 | 182.4 | 6,311 | -0.33% |
| 2026-07-29 | 183 | 185 | 182 | 183 | 24,531 | +0.49% |
| 2026-07-28 | 182.1 | 183 | 181.6 | 182.1 | 37,375 | +0.28% |
| 2026-07-27 | 181.6 | 182 | 181.1 | 181.6 | 14,322 | +0.11% |
| 2026-07-26 | 182.5 | 184.9 | 180.6 | 181.4 | 23,630 | -0.55% |
| 2026-07-23 | 182.4 | 184.4 | 182.1 | 182.4 | 20,913 | -1.08% |
| 2026-07-22 | 184.4 | 185.6 | 184 | 184.4 | 20,319 | +0.00% |
| 2026-07-21 | 184.4 | 185 | 183 | 184.4 | 15,331 | +0.66% |
| 2026-07-20 | 183.2 | 184 | 182.1 | 183.2 | 36,062 | -0.11% |
| 2026-07-19 | 185.3 | 185.9 | 182.5 | 183.4 | 17,560 | -0.97% |
| 2026-07-16 | 185.2 | 187 | 185 | 185.2 | 18,738 | -0.43% |
| 2026-07-15 | 185 | 186.2 | 184.6 | 186 | 74,219 | +0.70% |
| 2026-07-14 | 184.7 | 185.1 | 182.8 | 184.7 | 38,807 | +0.16% |
| 2026-07-13 | 184.4 | 185 | 183.6 | 184.4 | 48,188 | +0.11% |
| 2026-07-12 | 182.6 | 185.6 | 182.2 | 184.2 | 44,280 | +0.82% |
| 2026-07-09 | 183 | 184 | 182.1 | 182.7 | 50,914 | -0.65% |
| 2026-07-08 | 183.9 | 184 | 182.5 | 183.9 | 21,452 | +0.60% |
| 2026-07-07 | 183.7 | 184.5 | 182.5 | 182.8 | 38,044 | -0.71% |
| 2026-07-06 | 183 | 184.5 | 183 | 184.1 | 35,456 | +0.44% |
| 2026-07-05 | 179 | 184 | 178 | 183.3 | 44,690 | +0.49% |
| 2026-07-02 | 182.4 | 188 | 181 | 182.4 | 102,379 | -2.20% |
| 2026-06-30 | 181.5 | 187.4 | 181 | 186.5 | 354,440 | +2.64% |
| 2026-06-29 | 179 | 182 | 178.9 | 181.7 | 179,846 | +1.57% |
| 2026-06-28 | 176 | 179 | 175.7 | 178.9 | 89,039 | +1.65% |
| 2026-06-25 | 176 | 176.4 | 175.1 | 176 | 29,512 | +0.23% |
| 2026-06-24 | 175.6 | 176.5 | 175.2 | 175.6 | 36,639 | -0.28% |
| 2026-06-23 | 176.1 | 176.2 | 174.5 | 176.1 | 51,073 | +0.40% |
| 2026-06-22 | 176.8 | 177 | 175 | 175.4 | 36,740 | -0.06% |
| 2026-06-21 | 176.2 | 178.2 | 175 | 175.5 | 33,738 | -0.34% |
| 2026-06-18 | 176.9 | 176.9 | 175.2 | 176.1 | 11,973 | -0.23% |
| 2026-06-17 | 176.5 | 176.9 | 175.5 | 176.5 | 15,556 | +0.46% |
| 2026-06-16 | 175.7 | 176.5 | 175.1 | 175.7 | 26,450 | -0.45% |
| 2026-06-15 | 175.3 | 177.4 | 175.3 | 176.5 | 40,792 | +0.74% |
| 2026-06-14 | 174.1 | 175.4 | 174.1 | 175.2 | 25,015 | +0.17% |
| 2026-06-11 | 175.4 | 175.4 | 174.5 | 174.9 | 32,176 | -0.17% |
| 2026-06-10 | 175 | 175.8 | 174.2 | 175.2 | 48,486 | +0.40% |
| 2026-06-09 | 174.5 | 174.6 | 172.5 | 174.5 | 29,251 | +0.75% |
| 2026-06-08 | 173.2 | 174.6 | 170.5 | 173.2 | 60,570 | +0.58% |
| 2026-06-07 | 169 | 172.9 | 169 | 172.2 | 95,222 | +2.26% |
| 2026-06-04 | 168.4 | 169.7 | 167.8 | 168.4 | 56,621 | -0.47% |
| 2026-06-03 | 169 | 170 | 168.1 | 169.2 | 46,258 | +0.65% |
| 2026-06-02 | 169 | 170 | 168 | 168.1 | 24,011 | -0.18% |
| 2026-06-01 | 168.4 | 170 | 167.5 | 168.4 | 32,222 | -0.06% |
| 2026-05-24 | 167.9 | 168.9 | 167.9 | 168.5 | 12,176 | +0.54% |
| 2026-05-23 | 167.9 | 167.9 | 166.7 | 167.6 | 20,028 | +0.72% |
| 2026-05-21 | 166.4 | 167 | 166.3 | 166.4 | 7,891 | +0.12% |
| 2026-05-20 | 166.7 | 168 | 165.7 | 166.2 | 27,067 | -0.42% |
| 2026-05-19 | 166.9 | 167.8 | 166.6 | 166.9 | 13,565 | -0.06% |
| 2026-05-18 | 167 | 167 | 166.6 | 167 | 32,984 | +0.00% |
| 2026-05-17 | 168.5 | 168.5 | 166.5 | 167 | 29,487 | -0.24% |
| 2026-05-14 | 169.5 | 169.5 | 167 | 167.4 | 9,602 | +0.12% |
| 2026-05-13 | 168.4 | 168.4 | 166.7 | 167.2 | 29,841 | -0.18% |
| 2026-05-12 | 167.5 | 168.9 | 167.2 | 167.5 | 28,336 | -0.18% |
| 2026-05-11 | 168.9 | 168.9 | 167.6 | 167.8 | 12,509 | -0.24% |
| 2026-05-10 | 168.6 | 169 | 167 | 168.2 | 6,153 | +0.42% |
| 2026-05-07 | 170 | 170 | 167.5 | 167.5 | 20,660 | -0.71% |
| 2026-05-06 | 168.7 | 169.8 | 168.6 | 168.7 | 7,812 | +0.00% |
| 2026-05-05 | 170 | 170 | 168 | 168.7 | 25,149 | -0.12% |