📋 MJLBD MJL Bangladesh PLC.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-1.53%
91.40 → 90.00 (-1.40 tk)
Highest
97.30
15 Jul 2026
Lowest
89.30
14 Sep 2026
Up and down days
27 / 33
4 unchanged · 64 sessions
📊 Against the rest of the market
MJLBD -1.53%
DSEX index -1.05%
Fuel & Power (23 companies) +2.78%
Ahead of the index by -0.48%
🎢 How rough the ride was
Deepest fall from a peak -7.64% 15 Jul 2026 → 14 Sep 2026
Swing, yearly basis 13.8%
Best single day +2.56% 5 Jul 2026
Worst single day -1.64% 21 Sep 2026
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 6,239,321
Average per day 97,489
Money traded, total 587.4 mn tk
Number of trades 21,932
Busiest day 946,396 30 Jun 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 52%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
16 Sep 2026 · macd cross up buy 90.70
3 Sep 2026 · macd cross up buy 91.90
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 91.70 91.80 90.00 90.00 -1.64% 42,590 331 3.86
20 Sep 2026 91.10 92.00 91.10 91.50 +0.44% 31,362 221 2.88
17 Sep 2026 90.70 91.50 89.90 91.10 +0.44% 15,743 208 1.43
16 Sep 2026 89.90 91.10 90.00 90.70 +0.11% 13,135 156 1.19
15 Sep 2026 89.40 90.60 89.40 90.60 +1.34% 32,076 223 2.89
14 Sep 2026 89.50 90.50 89.30 89.40 -0.22% 21,554 146 1.93
13 Sep 2026 90.30 91.20 89.40 89.60 -0.78% 23,890 247 2.14
10 Sep 2026 90.20 91.20 90.10 90.30 -0.55% 14,282 152 1.29
9 Sep 2026 90.40 91.00 90.00 90.80 +0.78% 19,591 181 1.77
8 Sep 2026 90.30 91.70 90.10 90.10 -0.55% 18,322 178 1.66
7 Sep 2026 90.90 91.50 90.10 90.60 -0.33% 20,268 258 1.83
6 Sep 2026 91.50 91.50 90.40 90.90 -1.09% 25,709 197 2.34
3 Sep 2026 92.00 92.20 91.30 91.90 -0.11% 31,782 158 2.91
2 Sep 2026 91.60 92.10 90.90 92.00 +0.77% 23,942 149 2.20
1 Sep 2026 90.20 91.80 90.20 91.30 +1.22% 18,277 216 1.67
31 Aug 2026 91.20 91.80 90.10 90.20 -1.64% 11,948 168 1.08
30 Aug 2026 91.70 91.70 90.80 91.70 0.00% 11,451 156 1.04
27 Aug 2026 92.20 93.00 91.60 91.70 -0.86% 37,093 274 3.42
25 Aug 2026 90.10 92.50 90.10 92.50 +2.55% 18,318 214 1.68
24 Aug 2026 90.90 91.10 89.90 90.20 -0.33% 53,043 345 4.78
23 Aug 2026 91.80 92.20 90.50 90.50 -1.63% 60,376 360 5.50
20 Aug 2026 92.20 92.60 91.30 92.00 -0.54% 61,698 345 5.67
19 Aug 2026 92.80 93.00 92.00 92.50 -0.32% 22,469 247 2.08
18 Aug 2026 93.00 93.30 92.80 92.80 -0.11% 56,686 215 5.27
17 Aug 2026 93.20 93.70 92.70 92.90 -0.32% 29,835 198 2.78
16 Aug 2026 93.20 93.80 93.00 93.20 +0.11% 29,354 206 2.74
13 Aug 2026 93.20 93.80 92.70 93.10 +0.11% 60,758 296 5.66
12 Aug 2026 93.00 94.80 92.60 93.00 +0.32% 78,297 325 7.28
11 Aug 2026 92.60 93.90 92.20 92.70 -0.11% 86,954 390 8.07
10 Aug 2026 92.50 93.20 92.30 92.80 +0.32% 41,169 198 3.82
9 Aug 2026 93.10 93.80 92.30 92.50 -1.18% 101,092 435 9.39
6 Aug 2026 94.40 94.50 93.00 93.60 -0.95% 88,682 370 8.29
4 Aug 2026 94.00 94.70 94.00 94.50 +0.21% 39,491 213 3.73
3 Aug 2026 94.30 94.60 93.60 94.30 +0.43% 40,231 242 3.79
2 Aug 2026 93.50 94.20 93.20 93.90 +0.43% 22,218 180 2.08
30 Jul 2026 93.80 94.10 92.90 93.50 -0.32% 65,022 452 6.07
29 Jul 2026 94.70 95.00 93.70 93.80 -0.53% 77,535 289 7.31
28 Jul 2026 94.00 94.80 93.20 94.30 +0.75% 108,938 366 10.25
27 Jul 2026 93.00 94.00 93.00 93.60 +0.75% 33,263 212 3.12
26 Jul 2026 94.20 96.00 92.60 92.90 -1.28% 64,158 440 5.97
23 Jul 2026 94.70 95.00 94.00 94.10 -0.74% 98,328 436 9.26
22 Jul 2026 95.00 95.20 94.40 94.80 -0.11% 100,379 455 9.51
21 Jul 2026 95.80 96.00 94.70 94.90 -0.42% 213,098 410 20.34
20 Jul 2026 95.50 95.50 94.50 95.30 0.00% 63,611 262 6.05
19 Jul 2026 96.00 96.70 95.10 95.30 -0.63% 211,797 419 20.26
16 Jul 2026 96.90 97.00 95.50 95.90 -0.93% 83,565 419 8.04
15 Jul 2026 95.90 97.30 95.90 96.80 +0.94% 235,828 464 22.77
14 Jul 2026 96.00 96.30 95.50 95.90 -0.10% 112,725 429 10.81
13 Jul 2026 96.50 96.80 96.00 96.00 -0.72% 99,600 412 9.58
12 Jul 2026 95.90 96.90 95.50 96.70 +1.36% 299,295 692 28.87
9 Jul 2026 95.50 96.00 95.10 95.40 0.00% 89,527 285 8.54
8 Jul 2026 95.40 95.80 94.40 95.40 +0.42% 84,497 338 8.03
7 Jul 2026 95.90 96.00 94.80 95.00 -0.94% 230,827 472 22.00
6 Jul 2026 96.20 97.00 95.50 95.90 -0.31% 283,401 580 27.25
5 Jul 2026 93.80 96.60 93.30 96.20 +2.56% 288,837 712 27.70
2 Jul 2026 94.00 94.50 92.70 93.80 -0.74% 107,273 429 10.02
30 Jun 2026 93.90 95.00 93.80 94.50 +0.75% 946,396 980 89.37
29 Jun 2026 93.80 94.60 93.20 93.80 0.00% 185,988 559 17.45
28 Jun 2026 93.30 94.00 93.30 93.80 +0.54% 118,262 473 11.08
25 Jun 2026 92.80 93.50 92.30 93.30 +0.21% 122,547 438 11.43
24 Jun 2026 92.40 93.40 91.80 93.10 +1.31% 178,681 675 16.54
23 Jun 2026 91.20 92.40 91.00 91.90 +0.66% 146,323 469 13.40
22 Jun 2026 91.80 92.00 91.10 91.30 -0.87% 152,811 469 13.99
21 Jun 2026 92.00 92.80 91.50 92.10 +0.77% 133,123 498 12.28

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.