DSE : MJLBD

MJL Bangladesh PLC — Price history

Miscellaneous Retail · Bangladesh

Last price 90.8 BDT (At close: Oct 29, 2026) · Market cap 28.76B

Latest research: MJL Bangladesh valuation report: fair value BDT 72–87.1 (Oct 2026) · MJL Bangladesh: Mobil lubricants and tankers carry the value, LPG earns 0.6% on equity; fair value range BDT 72–87

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Technical report: trend, RSI, support and resistance, charts

Price history

MJL Bangladesh PLC (MJLBD) closed at 90.8 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	90	91	90	90.8	58,979	+0.89%
2026-10-28	88.7	90.1	88.7	90	93,085	+1.47%
2026-10-27	90	90	88.2	88.7	11,359	-0.22%
2026-10-26	89.5	90.8	88.8	88.9	28,405	-0.78%
2026-10-25	89.5	91.4	89.5	89.6	13,511	-1.32%
2026-10-19	89.6	91.4	89.6	90.8	16,275	+1.23%
2026-10-17	90.2	90.2	89.5	89.7	3,555	-0.33%
2026-10-15	90	90.2	89.6	90	24,235	+0.45%
2026-10-14	90	90	89.5	89.6	10,710	-0.44%
2026-10-13	90	90.5	89.7	90	13,100	-0.44%
2026-10-12	90.6	91	89.2	90.4	14,079	-0.22%
2026-10-11	91	91.1	90.1	90.6	19,557	-0.44%
2026-10-08	91	91.3	90	91	14,652	+0.22%
2026-10-07	89.9	91.5	89.9	90.8	25,848	+1.00%
2026-10-06	89.9	90.2	89.5	89.9	15,162	+0.00%
2026-10-05	89.6	90.7	89.5	89.9	19,879	+0.33%
2026-10-04	90	90.1	89.4	89.6	14,194	-0.44%
2026-10-01	89.9	90.9	89.1	90	35,830	+0.56%
2026-09-30	90.7	90.7	89.4	89.5	34,276	-0.11%
2026-09-29	91.4	91.4	89.4	89.6	33,372	-0.33%
2026-09-28	89.9	91	89.8	89.9	18,176	-0.33%
2026-09-27	90.6	90.9	90	90.2	14,890	-0.44%
2026-09-24	91.3	91.3	90.5	90.6	15,588	-0.55%
2026-09-23	90.8	91.4	90.5	91.1	22,831	+0.44%
2026-09-22	90.7	91.7	90.3	90.7	25,438	-0.77%
2026-09-21	91.4	91.8	89.5	91.4	55,299	-0.33%
2026-09-20	91.1	92	91.1	91.7	31,362	+0.66%
2026-09-17	90.8	91.5	89.9	91.1	15,831	+0.44%
2026-09-16	90	91.1	90	90.7	13,135	+0.89%
2026-09-15	90.5	90.6	89.4	89.9	32,076	+0.56%
2026-09-14	90.5	90.5	89.3	89.4	22,378	-0.11%
2026-09-13	91.2	91.2	89.4	89.5	23,892	-0.89%
2026-09-10	90.2	91.2	90.1	90.3	14,322	+0.11%
2026-09-09	90.2	91	90	90.2	19,591	-0.22%
2026-09-08	90.3	91.7	90.1	90.4	18,322	+0.11%
2026-09-07	91.5	91.5	90.1	90.3	20,268	-0.66%
2026-09-06	91.5	91.5	90.4	90.9	26,055	-0.66%
2026-09-03	91.5	92.2	91.3	91.5	31,781	-0.54%
2026-09-02	91.6	92.1	90.9	92	23,942	+0.44%
2026-09-01	91.6	91.8	90.2	91.6	18,277	+1.55%
2026-08-31	91.8	91.8	90.1	90.2	11,948	-1.10%
2026-08-30	91.6	91.7	90.8	91.2	11,451	-0.55%
2026-08-27	91.7	93	91.6	91.7	37,093	-0.54%
2026-08-25	90.1	92.5	90.1	92.2	18,318	+2.33%
2026-08-24	90.1	91.1	89.9	90.1	53,082	-0.88%
2026-08-23	92	92.2	90.5	90.9	60,376	-0.98%
2026-08-20	91.8	92.6	91.3	91.8	61,698	-0.43%
2026-08-19	92.9	93	92	92.2	22,469	-0.65%
2026-08-18	92.8	93.3	92.8	92.8	56,686	-0.11%
2026-08-17	93.2	93.7	92.7	92.9	29,835	-0.32%
2026-08-16	93.2	93.8	93	93.2	29,354	+0.11%
2026-08-13	93.2	93.8	92.7	93.1	60,758	+0.11%
2026-08-12	93	94.8	92.6	93	78,297	+0.32%
2026-08-11	92.7	93.9	92.2	92.7	86,954	-0.11%
2026-08-10	92.5	93.2	92.3	92.8	41,169	+0.32%
2026-08-09	93.1	93.8	92.3	92.5	101,092	-1.18%
2026-08-06	94.4	94.5	93	93.6	88,682	-0.95%
2026-08-04	94	94.7	94	94.5	39,491	+0.21%
2026-08-03	94.3	94.6	93.6	94.3	40,231	+0.43%
2026-08-02	93.5	94.2	93.2	93.9	22,218	+0.43%
2026-07-30	93.8	94.1	92.9	93.5	65,022	-0.32%
2026-07-29	93.8	95	93.7	93.8	77,535	-0.53%
2026-07-28	94.3	94.8	93.2	94.3	108,938	+0.75%
2026-07-27	93.6	94	93	93.6	33,263	+0.75%
2026-07-26	94.2	96	92.6	92.9	64,158	-1.28%
2026-07-23	94.7	95	94	94.1	98,328	-0.74%
2026-07-22	94.8	95.2	94.4	94.8	100,379	-0.11%
2026-07-21	94.9	96	94.7	94.9	213,098	-0.42%
2026-07-20	95.5	95.5	94.5	95.3	63,611	+0.00%
2026-07-19	96	96.7	95.1	95.3	211,797	-0.63%
2026-07-16	95.9	97	95.5	95.9	83,565	-0.93%
2026-07-15	96.8	97.3	95.9	96.8	235,828	+0.94%
2026-07-14	95.9	96.3	95.5	95.9	112,725	-0.10%
2026-07-13	96	96.8	96	96	99,600	-0.72%
2026-07-12	95.9	96.9	95.5	96.7	299,295	+1.36%
2026-07-09	95.5	96	95.1	95.4	89,527	+0.00%
2026-07-08	95.4	95.8	94.4	95.4	84,497	+0.42%
2026-07-07	95.9	96	94.8	95	230,827	-0.94%
2026-07-06	96.2	97	95.5	95.9	283,401	-0.31%
2026-07-05	93.8	96.6	93.3	96.2	288,837	+2.56%
2026-07-02	94	94.5	92.7	93.8	107,273	-0.74%
2026-06-30	93.9	95	93.8	94.5	946,396	+0.75%
2026-06-29	93.8	94.6	93.2	93.8	185,988	+0.00%
2026-06-28	93.3	94	93.3	93.8	118,262	+0.54%
2026-06-25	92.8	93.5	92.3	93.3	122,547	+0.21%
2026-06-24	92.4	93.4	91.8	93.1	178,681	+1.31%
2026-06-23	91.9	92.4	91	91.9	146,323	+0.66%
2026-06-22	91.3	92	91.1	91.3	152,811	-0.87%
2026-06-21	92	92.8	91.5	92.1	133,123	+0.77%
2026-06-18	91.4	91.9	90.9	91.4	109,963	+0.99%
2026-06-17	91.9	92	90.3	90.5	403,439	-1.52%
2026-06-16	91.9	92.4	91.5	91.9	74,754	-0.43%
2026-06-15	92.3	93.2	91.9	92.3	236,051	+0.44%
2026-06-14	91.4	92.3	90.5	91.9	232,605	+0.77%
2026-06-11	91.4	91.5	90.4	91.2	62,263	+0.22%
2026-06-10	91	91.4	90	91	94,728	+0.44%
2026-06-09	90.6	91.2	89.6	90.6	119,048	+0.67%
2026-06-08	90	92	89.8	90	333,481	-1.53%
2026-06-07	91.4	94	91.1	91.4	317,745	+0.77%
2026-06-04	90.7	91.9	89.7	90.7	745,520	+1.00%
2026-06-03	89.7	90.5	89.7	89.8	77,651	+0.00%
2026-06-02	89.2	90	89.2	89.8	56,959	+0.67%
2026-06-01	89.2	89.5	88.6	89.2	62,075	-0.11%
2026-05-24	89.1	89.9	88.9	89.3	33,686	+0.22%
2026-05-23	89.3	89.9	88.5	89.1	28,892	+0.56%
2026-05-21	88.6	89.8	88.3	88.6	57,524	+0.11%
2026-05-20	88.5	89	88	88.5	70,247	+0.00%
2026-05-19	88.5	88.8	87.5	88.5	66,849	+0.00%
2026-05-18	88.5	89	88.5	88.5	25,194	-0.56%
2026-05-17	89.4	89.4	88.8	89	16,585	-0.45%
2026-05-14	89.4	90	88.9	89.4	19,898	+0.56%
2026-05-13	88.9	89.7	88.5	88.9	36,655	-0.34%
2026-05-12	89.2	89.7	89	89.2	18,604	-0.22%
2026-05-11	89.7	89.8	89.2	89.4	52,345	-0.56%
2026-05-10	90.6	90.6	89.5	89.9	32,371	-0.11%
2026-05-07	89	91	89	90	83,810	+0.56%
2026-05-06	88.8	89.7	88.5	89.5	22,660	+0.45%
2026-05-05	89.1	89.8	88.3	89.1	54,321	+0.45%
2026-05-04	88.8	89	88	88.7	33,838	+0.34%
2026-05-03	88.6	89.2	88.1	88.4	46,350	-0.34%