DSE : JHRML
JMI Hospital Requisite Manufacturing Limited — Price history
Orthopedic, Prosthetic, and Surgical Appliances and Supplies · Bangladesh
Last price 38.5 BDT (At close: Oct 29, 2026) · Market cap 4.82B
Latest research: JMI Hospital Requisite financial analysis: EPS down to BDT 0.71, hospital losses and BDT 745m group loans (Oct 2026) · JMI Hospital Requisite: device sales fell 10.7% in FY2025 and a new hospital cut FY2026 EPS to BDT 0.71; BDT 745m is lent to sister companies
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
JMI Hospital Requisite Manufacturing Limited (JHRML) closed at 38.5 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 | 39 | 39.5 | 38.2 | 38.5 | 59,566 | -1.03% |
| 2026-10-28 | 39.8 | 39.8 | 38.1 | 38.9 | 157,285 | -3.23% |
| 2026-10-27 | 40.1 | 40.4 | 39.6 | 40.2 | 46,523 | +0.25% |
| 2026-10-26 | 39.9 | 40.3 | 39.7 | 40.1 | 41,252 | +0.75% |
| 2026-10-25 | 41.5 | 41.8 | 39.5 | 39.8 | 83,705 | -3.86% |
| 2026-10-19 | 41.5 | 41.7 | 41.1 | 41.4 | 25,492 | -1.43% |
| 2026-10-17 | 41.3 | 42.7 | 41.3 | 42 | 88,167 | +1.69% |
| 2026-10-15 | 40.8 | 41.4 | 40.1 | 41.3 | 107,205 | +2.23% |
| 2026-10-14 | 40.6 | 40.8 | 40.3 | 40.4 | 28,193 | -0.49% |
| 2026-10-13 | 40 | 40.7 | 39.8 | 40.6 | 20,314 | +1.50% |
| 2026-10-12 | 40 | 40.8 | 39.9 | 40 | 166,419 | -0.74% |
| 2026-10-11 | 41.3 | 41.6 | 40 | 40.3 | 123,188 | -2.42% |
| 2026-10-08 | 41.6 | 41.8 | 41.1 | 41.3 | 41,626 | +0.98% |
| 2026-10-07 | 41.3 | 42.3 | 40.6 | 40.9 | 134,883 | -0.97% |
| 2026-10-06 | 41.3 | 42.2 | 41 | 41.3 | 99,058 | -0.24% |
| 2026-10-05 | 41.4 | 43 | 41.2 | 41.4 | 82,493 | -2.59% |
| 2026-10-04 | 43 | 43 | 42.3 | 42.5 | 72,783 | -0.93% |
| 2026-10-01 | 43.8 | 43.8 | 42.7 | 42.9 | 82,451 | -1.38% |
| 2026-09-30 | 43.3 | 43.9 | 43.3 | 43.5 | 72,990 | +0.46% |
| 2026-09-29 | 43.2 | 43.5 | 43 | 43.3 | 87,313 | +0.93% |
| 2026-09-28 | 42.9 | 43.8 | 42.8 | 42.9 | 55,339 | -0.23% |
| 2026-09-27 | 44.1 | 44.1 | 42.8 | 43 | 174,390 | -2.71% |
| 2026-09-24 | 45.3 | 45.3 | 44 | 44.2 | 110,990 | -2.43% |
| 2026-09-23 | 43 | 45.6 | 43 | 45.3 | 302,081 | +5.10% |
| 2026-09-22 | 43.2 | 43.8 | 42.9 | 43.1 | 112,937 | -0.23% |
| 2026-09-21 | 44.4 | 44.5 | 43 | 43.2 | 117,759 | -2.48% |
| 2026-09-20 | 43.9 | 44.8 | 43.5 | 44.3 | 195,504 | +2.07% |
| 2026-09-17 | 42.9 | 44.4 | 42.2 | 43.4 | 124,462 | +1.17% |
| 2026-09-16 | 42.9 | 43.8 | 42.2 | 42.9 | 107,804 | +1.42% |
| 2026-09-15 | 41.8 | 42.6 | 41.4 | 42.3 | 105,814 | +2.67% |
| 2026-09-14 | 41.2 | 42.4 | 41 | 41.2 | 91,121 | +0.73% |
| 2026-09-13 | 44.2 | 44.2 | 40 | 40.9 | 304,013 | -7.26% |
| 2026-09-10 | 44.1 | 45.6 | 43.7 | 44.1 | 121,820 | -2.43% |
| 2026-09-09 | 45.4 | 45.5 | 44.8 | 45.2 | 79,111 | -0.22% |
| 2026-09-08 | 47 | 47.2 | 44.9 | 45.3 | 70,562 | -2.58% |
| 2026-09-07 | 46.5 | 46.9 | 45.2 | 46.5 | 151,074 | -0.21% |
| 2026-09-06 | 48.1 | 48.4 | 46 | 46.6 | 86,031 | -3.32% |
| 2026-09-03 | 48.6 | 48.7 | 48 | 48.2 | 164,167 | +0.00% |
| 2026-09-02 | 48.5 | 48.7 | 47.9 | 48.2 | 94,944 | -0.41% |
| 2026-09-01 | 48.4 | 48.8 | 47.7 | 48.4 | 63,072 | +1.47% |
| 2026-08-31 | 48.8 | 48.8 | 47.5 | 47.7 | 80,776 | -1.24% |
| 2026-08-30 | 48.8 | 48.8 | 47.5 | 48.3 | 167,669 | -0.41% |
| 2026-08-27 | 48.3 | 49 | 48.3 | 48.5 | 101,369 | +0.83% |
| 2026-08-25 | 48.1 | 49.3 | 47.9 | 48.1 | 150,994 | +0.42% |
| 2026-08-24 | 50 | 50 | 47.7 | 47.9 | 199,165 | -3.82% |
| 2026-08-23 | 51.6 | 51.6 | 49.3 | 49.8 | 199,101 | -2.16% |
| 2026-08-20 | 50.9 | 51.6 | 50.5 | 50.9 | 236,560 | +1.19% |
| 2026-08-19 | 50.3 | 51.5 | 50.1 | 50.3 | 230,827 | -0.79% |
| 2026-08-18 | 52.1 | 52.5 | 50.2 | 50.7 | 384,757 | -0.59% |
| 2026-08-17 | 52.9 | 52.9 | 50.2 | 51 | 307,474 | -1.92% |
| 2026-08-16 | 54.8 | 55.1 | 51.8 | 52 | 908,739 | -5.11% |
| 2026-08-13 | 54.8 | 55.3 | 54.3 | 54.8 | 648,698 | -1.97% |
| 2026-08-12 | 55.9 | 58.2 | 54 | 55.9 | 2,829,511 | +4.49% |
| 2026-08-11 | 53.5 | 53.8 | 52.5 | 53.5 | 732,017 | +2.69% |
| 2026-08-10 | 52.1 | 52.4 | 50.3 | 52.1 | 430,159 | +1.56% |
| 2026-08-09 | 51.8 | 52.2 | 51 | 51.3 | 268,447 | +0.20% |
| 2026-08-06 | 50.6 | 51.5 | 49.8 | 51.2 | 519,858 | +2.20% |
| 2026-08-04 | 50.7 | 50.9 | 50 | 50.1 | 139,124 | -1.18% |
| 2026-08-03 | 49.6 | 50.9 | 49.5 | 50.7 | 235,565 | +2.42% |
| 2026-08-02 | 49.9 | 50.3 | 49.2 | 49.5 | 151,319 | -0.80% |
| 2026-07-30 | 50.1 | 50.3 | 49.7 | 49.9 | 123,007 | -0.20% |
| 2026-07-29 | 50 | 50.8 | 49.9 | 50 | 143,335 | -1.19% |
| 2026-07-28 | 49.5 | 50.9 | 49.3 | 50.6 | 255,824 | +3.05% |
| 2026-07-27 | 48.6 | 49.5 | 48.6 | 49.1 | 174,151 | +1.24% |
| 2026-07-26 | 49.8 | 50 | 48.4 | 48.5 | 216,174 | -2.41% |
| 2026-07-23 | 50.8 | 51 | 49.5 | 49.7 | 302,632 | -2.55% |
| 2026-07-22 | 51 | 52.3 | 50.6 | 51 | 609,521 | -1.54% |
| 2026-07-21 | 51.8 | 52.5 | 51.6 | 51.8 | 299,946 | +0.39% |
| 2026-07-20 | 52 | 52.1 | 51.3 | 51.6 | 264,869 | -0.77% |
| 2026-07-19 | 52.4 | 53.1 | 51.6 | 52 | 266,231 | -1.14% |
| 2026-07-16 | 53 | 53.2 | 52.4 | 52.6 | 282,262 | -0.57% |
| 2026-07-15 | 52.9 | 53.9 | 52.7 | 52.9 | 270,310 | -0.19% |
| 2026-07-14 | 53.1 | 53.4 | 52.6 | 53 | 301,979 | +0.00% |
| 2026-07-13 | 53 | 54.1 | 52.8 | 53 | 455,906 | -2.03% |
| 2026-07-12 | 54.2 | 55.3 | 53.9 | 54.1 | 649,176 | +0.37% |
| 2026-07-09 | 52.6 | 54.2 | 52.6 | 53.9 | 823,081 | +2.47% |
| 2026-07-08 | 52.6 | 52.9 | 51.8 | 52.6 | 314,362 | +1.15% |
| 2026-07-07 | 52 | 52.9 | 51.6 | 52 | 427,576 | -1.14% |
| 2026-07-06 | 52.6 | 54 | 52.3 | 52.6 | 710,504 | +0.19% |
| 2026-07-05 | 51.5 | 52.8 | 51.3 | 52.5 | 561,927 | +1.94% |
| 2026-07-02 | 51 | 51.8 | 51 | 51.5 | 217,097 | +0.78% |
| 2026-06-30 | 52.1 | 52.3 | 51 | 51.1 | 430,500 | -1.54% |
| 2026-06-29 | 51 | 52.1 | 50.7 | 51.9 | 299,531 | +1.76% |
| 2026-06-28 | 51.8 | 51.8 | 50.8 | 51 | 266,425 | -0.78% |
| 2026-06-25 | 50.8 | 51.7 | 50.8 | 51.4 | 272,999 | +1.38% |
| 2026-06-24 | 50.3 | 51.2 | 50.3 | 50.7 | 212,901 | +0.80% |
| 2026-06-23 | 50.3 | 50.8 | 49.5 | 50.3 | 248,539 | +0.20% |
| 2026-06-22 | 50.2 | 52.3 | 49.9 | 50.2 | 406,022 | -3.46% |
| 2026-06-21 | 52.4 | 53.5 | 51.9 | 52 | 613,963 | +0.19% |
| 2026-06-18 | 50.6 | 52.2 | 50.5 | 51.9 | 459,924 | +2.77% |
| 2026-06-17 | 50.3 | 51 | 50.3 | 50.5 | 219,828 | +0.20% |
| 2026-06-16 | 50.4 | 51.3 | 50.2 | 50.4 | 242,637 | -0.98% |
| 2026-06-15 | 50.9 | 51.6 | 50.7 | 50.9 | 523,676 | +0.79% |
| 2026-06-14 | 50 | 51 | 49.9 | 50.5 | 298,313 | +1.61% |
| 2026-06-11 | 49.7 | 50.5 | 49.6 | 49.7 | 271,754 | -0.80% |
| 2026-06-10 | 50.1 | 51.7 | 49.9 | 50.1 | 271,165 | -0.79% |
| 2026-06-09 | 50 | 51 | 49.7 | 50.5 | 391,576 | +1.20% |
| 2026-06-08 | 51.3 | 51.3 | 49.7 | 49.9 | 352,137 | -2.73% |
| 2026-06-07 | 50.3 | 53.2 | 50.3 | 51.3 | 866,369 | +2.19% |
| 2026-06-04 | 50.2 | 50.5 | 49.5 | 50.2 | 418,781 | +0.40% |
| 2026-06-03 | 50 | 50.6 | 49.2 | 50 | 562,933 | +2.04% |
| 2026-06-02 | 49 | 49.3 | 48.7 | 49 | 328,693 | +0.41% |
| 2026-06-01 | 48.9 | 49.9 | 48.5 | 48.8 | 196,192 | +0.00% |
| 2026-05-24 | 49.3 | 49.4 | 48.5 | 48.8 | 237,549 | -0.61% |
| 2026-05-23 | 49.8 | 50.5 | 48.9 | 49.1 | 434,844 | -1.41% |
| 2026-05-21 | 49.5 | 51.2 | 49.4 | 49.8 | 716,239 | +1.01% |
| 2026-05-20 | 49.4 | 49.7 | 48.7 | 49.3 | 604,340 | +0.41% |
| 2026-05-19 | 47.4 | 49.3 | 47.4 | 49.1 | 750,501 | +4.03% |
| 2026-05-18 | 47.2 | 47.7 | 47 | 47.2 | 312,085 | +0.00% |
| 2026-05-17 | 46.8 | 47.7 | 46.8 | 47.2 | 313,509 | +1.29% |
| 2026-05-14 | 47.3 | 48 | 46.4 | 46.6 | 393,029 | -0.85% |
| 2026-05-13 | 47 | 48.9 | 46.7 | 47 | 574,810 | -1.47% |
| 2026-05-12 | 49 | 50.2 | 47.3 | 47.7 | 573,326 | -1.65% |
| 2026-05-11 | 47.2 | 49.2 | 46.9 | 48.5 | 494,461 | +3.85% |
| 2026-05-10 | 48.4 | 49.6 | 45.9 | 46.7 | 613,915 | -3.31% |
| 2026-05-07 | 51.1 | 51.9 | 47.7 | 48.3 | 781,857 | -5.11% |
| 2026-05-06 | 50.9 | 52.5 | 48.1 | 50.9 | 1,394,445 | +4.30% |
| 2026-05-05 | 51 | 52 | 48.6 | 48.8 | 1,012,520 | -3.17% |
| 2026-05-04 | 45 | 50.4 | 45 | 50.4 | 1,307,758 | +9.80% |
| 2026-05-03 | 44.5 | 46.5 | 44.5 | 45.9 | 925,895 | +3.85% |