DSE : JMISMDL
JMI Syringes & Medical Devices Limited — Price history
Surgical and Medical Instruments and Apparatus · Bangladesh
Last price 128.5 BDT (At close: Oct 29, 2026) · Market cap 3.86B
Latest research: JMI Syringes financial analysis: flood write-off, 8.7% gross margin and a BDT 2.00 FY2026 loss per share (Oct 2026) · JMI Syringes: gross margin fell to 8.7% in 9M FY2026 and a flood write-off took FY2026 to a BDT 2.00 loss per share; the 10% cash dividend was kept
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
JMI Syringes & Medical Devices Limited (JMISMDL) closed at 128.5 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 | 120.6 | 129 | 120.6 | 128.5 | 8,080 | +3.46% |
| 2026-10-28 | 121 | 125 | 120.2 | 124.2 | 7,215 | +1.72% |
| 2026-10-27 | 123.5 | 123.5 | 120 | 122.1 | 12,986 | -1.13% |
| 2026-10-26 | 119.9 | 126.8 | 116.7 | 123.5 | 4,213 | +6.56% |
| 2026-10-25 | 120.5 | 120.5 | 115 | 115.9 | 26,266 | -4.84% |
| 2026-10-19 | 121.8 | 124.4 | 121 | 121.8 | 15,054 | +0.50% |
| 2026-10-17 | 125.2 | 127.8 | 117 | 121.2 | 12,614 | -5.16% |
| 2026-10-15 | 124.8 | 128.3 | 124.8 | 127.8 | 2,629 | +0.24% |
| 2026-10-14 | 127.5 | 128 | 123 | 127.5 | 6,004 | +1.59% |
| 2026-10-13 | 126.1 | 126.2 | 124.8 | 125.5 | 5,242 | +0.32% |
| 2026-10-12 | 126.7 | 127 | 124.7 | 125.1 | 7,263 | -1.03% |
| 2026-10-11 | 126.1 | 128.4 | 126.1 | 126.4 | 7,625 | +0.32% |
| 2026-10-08 | 128.9 | 128.9 | 125.5 | 126 | 16,968 | -0.24% |
| 2026-10-07 | 125.8 | 128.5 | 125.8 | 126.3 | 8,827 | +0.40% |
| 2026-10-06 | 125.8 | 127.8 | 125.3 | 125.8 | 2,590 | +0.00% |
| 2026-10-05 | 126.1 | 126.7 | 125 | 125.8 | 4,312 | -0.24% |
| 2026-10-04 | 126 | 128.9 | 126 | 126.1 | 13,904 | -1.56% |
| 2026-10-01 | 128.3 | 130.9 | 128 | 128.1 | 9,731 | -1.23% |
| 2026-09-30 | 129.2 | 130.5 | 129 | 129.7 | 4,055 | +1.01% |
| 2026-09-29 | 129.3 | 129.3 | 128.1 | 128.4 | 4,454 | -0.70% |
| 2026-09-28 | 129.4 | 130.1 | 128.8 | 129.3 | 10,135 | +0.00% |
| 2026-09-27 | 129.1 | 132.6 | 129 | 129.3 | 8,900 | -0.54% |
| 2026-09-24 | 131 | 132.7 | 129.8 | 130 | 18,330 | -0.91% |
| 2026-09-23 | 131.2 | 132.9 | 128.6 | 131.2 | 11,913 | +1.23% |
| 2026-09-22 | 129.6 | 133 | 129 | 129.6 | 10,104 | -1.07% |
| 2026-09-21 | 132.7 | 135.9 | 129.6 | 131 | 14,060 | -1.28% |
| 2026-09-20 | 129.1 | 135.4 | 129.1 | 132.7 | 15,954 | +0.08% |
| 2026-09-17 | 128.1 | 135 | 128.1 | 132.6 | 4,932 | -0.15% |
| 2026-09-16 | 128 | 135 | 128 | 132.8 | 34,423 | +3.11% |
| 2026-09-15 | 126.5 | 129.4 | 125.5 | 128.8 | 6,765 | +2.47% |
| 2026-09-14 | 125.8 | 129.7 | 125.5 | 125.7 | 21,411 | -1.02% |
| 2026-09-13 | 129.7 | 132 | 126.4 | 127 | 9,795 | -2.08% |
| 2026-09-10 | 129.7 | 138.4 | 129.4 | 129.7 | 6,140 | -0.77% |
| 2026-09-09 | 130.7 | 132.8 | 129.5 | 130.7 | 12,228 | -1.06% |
| 2026-09-08 | 132.2 | 136 | 126.1 | 132.1 | 4,376 | -0.30% |
| 2026-09-07 | 132 | 135 | 130.5 | 132.5 | 4,362 | -0.38% |
| 2026-09-06 | 132.1 | 136.9 | 132.1 | 133 | 5,786 | -2.49% |
| 2026-09-03 | 132.8 | 138 | 131 | 136.4 | 33,526 | +3.73% |
| 2026-09-02 | 132.8 | 132.8 | 130.7 | 131.5 | 7,073 | +0.61% |
| 2026-09-01 | 128.2 | 132.2 | 128.2 | 130.7 | 15,786 | +2.11% |
| 2026-08-31 | 128 | 129.9 | 127 | 128 | 13,056 | +0.79% |
| 2026-08-30 | 135.3 | 136.5 | 125 | 127 | 23,736 | -6.82% |
| 2026-08-27 | 136.4 | 139 | 135.7 | 136.3 | 4,619 | +0.07% |
| 2026-08-25 | 141.1 | 141.3 | 135.4 | 136.2 | 5,356 | +0.74% |
| 2026-08-24 | 140.5 | 140.5 | 134.5 | 135.2 | 6,865 | -3.77% |
| 2026-08-23 | 140 | 146.6 | 140 | 140.5 | 7,683 | -1.61% |
| 2026-08-20 | 142.8 | 145 | 141.6 | 142.8 | 6,798 | +0.85% |
| 2026-08-19 | 141.6 | 143.9 | 141 | 141.6 | 20,936 | -1.19% |
| 2026-08-18 | 142 | 148.8 | 142 | 143.3 | 14,820 | -0.76% |
| 2026-08-17 | 144.4 | 146.7 | 142.9 | 144.4 | 15,561 | -1.57% |
| 2026-08-16 | 147.4 | 149.5 | 145.4 | 146.7 | 32,460 | +0.14% |
| 2026-08-13 | 146.5 | 148.8 | 145.7 | 146.5 | 31,069 | +0.55% |
| 2026-08-12 | 151 | 151 | 145 | 145.7 | 43,169 | +0.00% |
| 2026-08-11 | 145.7 | 151.4 | 142 | 145.7 | 72,139 | -3.06% |
| 2026-08-10 | 151.1 | 152 | 147.4 | 150.3 | 28,143 | -0.13% |
| 2026-08-09 | 144.7 | 154.7 | 144.3 | 150.5 | 77,894 | +4.37% |
| 2026-08-06 | 141.6 | 146.8 | 141.6 | 144.2 | 22,948 | +1.12% |
| 2026-08-04 | 142.6 | 143.8 | 141.1 | 142.6 | 11,308 | +0.07% |
| 2026-08-03 | 142.1 | 144.9 | 142 | 142.5 | 17,085 | -0.90% |
| 2026-08-02 | 144 | 145 | 143 | 143.8 | 15,942 | -0.07% |
| 2026-07-30 | 143.9 | 144.9 | 142.3 | 143.9 | 10,003 | -0.76% |
| 2026-07-29 | 145 | 147.9 | 144.8 | 145 | 13,377 | -0.89% |
| 2026-07-28 | 146.3 | 149 | 140 | 146.3 | 49,368 | +3.25% |
| 2026-07-27 | 143.3 | 145.9 | 141.5 | 141.7 | 21,903 | -1.12% |
| 2026-07-26 | 148.9 | 148.9 | 142.8 | 143.3 | 5,379 | -0.49% |
| 2026-07-23 | 145.5 | 148 | 143.4 | 144 | 8,930 | -2.04% |
| 2026-07-22 | 149.5 | 149.5 | 146.2 | 147 | 16,247 | -1.41% |
| 2026-07-21 | 149.1 | 150 | 147.1 | 149.1 | 14,735 | +1.29% |
| 2026-07-20 | 149.2 | 149.2 | 146.6 | 147.2 | 16,777 | -0.67% |
| 2026-07-19 | 151.8 | 152 | 145 | 148.2 | 19,825 | -2.50% |
| 2026-07-16 | 152.2 | 153.7 | 151.2 | 152 | 30,056 | -0.13% |
| 2026-07-15 | 155.7 | 155.7 | 151.1 | 152.2 | 38,782 | -0.59% |
| 2026-07-14 | 153.1 | 156.8 | 150 | 153.1 | 80,891 | -2.30% |
| 2026-07-13 | 156.3 | 158 | 154 | 156.7 | 73,544 | +0.00% |
| 2026-07-12 | 156 | 160.8 | 156 | 156.7 | 49,406 | -0.76% |
| 2026-07-09 | 159.1 | 160 | 155.3 | 157.9 | 82,341 | -0.69% |
| 2026-07-08 | 158.1 | 163.4 | 156.8 | 159 | 50,781 | +0.57% |
| 2026-07-07 | 153.5 | 159.5 | 153.5 | 158.1 | 76,358 | +1.28% |
| 2026-07-06 | 152 | 158 | 150.3 | 156.1 | 108,495 | +3.17% |
| 2026-07-05 | 145 | 154.9 | 142.8 | 151.3 | 109,035 | +5.07% |
| 2026-07-02 | 144 | 146.5 | 142.3 | 144 | 67,059 | -1.77% |
| 2026-06-30 | 146.6 | 149.9 | 145.2 | 146.6 | 134,818 | +0.41% |
| 2026-06-29 | 136.5 | 148 | 135.8 | 146 | 170,326 | +7.43% |
| 2026-06-28 | 139.2 | 139.3 | 135.2 | 135.9 | 68,638 | -2.44% |
| 2026-06-25 | 140.9 | 140.9 | 137 | 139.3 | 57,506 | -0.43% |
| 2026-06-24 | 140.6 | 142.8 | 138.4 | 139.9 | 65,508 | -0.21% |
| 2026-06-23 | 139 | 141.5 | 136.2 | 140.2 | 48,537 | +0.94% |
| 2026-06-22 | 136 | 142 | 133.6 | 138.9 | 168,424 | +3.04% |
| 2026-06-21 | 132.7 | 135.6 | 130.6 | 134.8 | 56,997 | +3.30% |
| 2026-06-18 | 130.5 | 131.2 | 126.8 | 130.5 | 21,101 | +1.87% |
| 2026-06-17 | 128.1 | 129 | 126.6 | 128.1 | 8,393 | +0.87% |
| 2026-06-16 | 127 | 129 | 127 | 127 | 19,779 | -0.70% |
| 2026-06-15 | 127.9 | 130 | 127.6 | 127.9 | 10,426 | +0.00% |
| 2026-06-14 | 130.4 | 130.4 | 125.3 | 127.9 | 22,170 | -0.23% |
| 2026-06-11 | 128.2 | 129 | 127.6 | 128.2 | 37,702 | -1.08% |
| 2026-06-10 | 129.6 | 131.3 | 127.6 | 129.6 | 22,178 | +1.01% |
| 2026-06-09 | 128.3 | 129.8 | 125 | 128.3 | 26,025 | +1.10% |
| 2026-06-08 | 126.9 | 129.1 | 125 | 126.9 | 28,543 | -2.16% |
| 2026-06-07 | 133.5 | 133.5 | 129.5 | 129.7 | 59,806 | +0.31% |
| 2026-06-04 | 126.2 | 130 | 125.7 | 129.3 | 58,756 | +2.54% |
| 2026-06-03 | 126.1 | 127.4 | 124.6 | 126.1 | 48,155 | +2.60% |
| 2026-06-02 | 122.9 | 124.5 | 122.3 | 122.9 | 10,188 | +0.49% |
| 2026-06-01 | 124.5 | 124.5 | 122 | 122.3 | 13,457 | -0.16% |
| 2026-05-24 | 122.8 | 123.6 | 122 | 122.5 | 20,060 | -0.16% |
| 2026-05-23 | 124.9 | 125.9 | 122.4 | 122.7 | 22,347 | +0.25% |
| 2026-05-21 | 122.4 | 124.3 | 122.1 | 122.4 | 35,395 | +0.08% |
| 2026-05-20 | 125 | 125 | 121.7 | 122.3 | 30,364 | -1.21% |
| 2026-05-19 | 124.1 | 125.8 | 123.3 | 123.8 | 21,815 | +0.32% |
| 2026-05-18 | 124.8 | 126.9 | 123.1 | 123.4 | 19,999 | -1.04% |
| 2026-05-17 | 124.7 | 125.6 | 123.3 | 124.7 | 28,690 | +1.30% |
| 2026-05-14 | 122.4 | 124.6 | 122.4 | 123.1 | 21,943 | +0.16% |
| 2026-05-13 | 125 | 125 | 122.5 | 122.9 | 20,549 | -0.08% |
| 2026-05-12 | 123.3 | 126.1 | 122.7 | 123 | 21,496 | +0.24% |
| 2026-05-11 | 122.7 | 125.4 | 122.1 | 122.7 | 38,472 | +0.33% |
| 2026-05-10 | 127.5 | 128.9 | 122 | 122.3 | 47,122 | -3.93% |
| 2026-05-07 | 127.3 | 134.1 | 126 | 127.3 | 56,401 | -1.47% |
| 2026-05-06 | 128 | 132 | 128 | 129.2 | 90,943 | +0.62% |
| 2026-05-05 | 134.2 | 134.2 | 127.7 | 128.4 | 46,839 | -1.23% |
| 2026-05-04 | 123.4 | 130 | 122.9 | 130 | 130,264 | +9.98% |
| 2026-05-03 | 121.8 | 122.9 | 118 | 118.2 | 32,881 | -1.75% |