Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 201.40
+0.60 (0.30%)
At close: Jan 18, 2026
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 199.00 | 200.00 | 195.20 | 198.00 | 198.00 | -0.80% | 1,575 |
| Jan 21, 2026 | 199.90 | 200.00 | 199.00 | 199.60 | 199.60 | -0.05% | 1,940 |
| Jan 20, 2026 | 207.00 | 207.00 | 199.10 | 199.70 | 199.70 | - | 1,771 |
| Jan 19, 2026 | 199.20 | 200.00 | 199.20 | 199.70 | 199.70 | -0.84% | 3,541 |
| Jan 18, 2026 | 204.00 | 204.00 | 199.20 | 201.40 | 201.40 | 0.30% | 1,285 |
| Jan 15, 2026 | 203.00 | 205.00 | 199.00 | 200.80 | 200.80 | -0.64% | 864 |
| Jan 14, 2026 | 209.40 | 209.40 | 202.00 | 202.10 | 202.10 | -0.59% | 1,306 |
| Jan 13, 2026 | 203.30 | 203.50 | 203.20 | 203.30 | 203.30 | 0.69% | 363 |
| Jan 12, 2026 | 201.10 | 202.10 | 201.10 | 201.90 | 201.90 | -0.25% | 443 |
| Jan 11, 2026 | 202.20 | 207.00 | 202.00 | 202.40 | 202.40 | -2.60% | 2,128 |
| Jan 8, 2026 | 207.80 | 208.00 | 207.50 | 207.80 | 207.80 | 2.47% | 236 |
| Jan 7, 2026 | 202.80 | 215.40 | 202.00 | 202.80 | 202.80 | 0.30% | 159 |
| Jan 6, 2026 | 202.20 | 208.50 | 201.10 | 202.20 | 202.20 | 0.10% | 583 |
| Jan 5, 2026 | 219.20 | 219.20 | 201.00 | 202.00 | 202.00 | 0.20% | 1,885 |
| Jan 4, 2026 | 200.00 | 205.00 | 199.50 | 201.60 | 201.60 | 0.80% | 928 |
| Jan 1, 2026 | 195.20 | 202.50 | 195.10 | 200.00 | 200.00 | 1.16% | 1,213 |
| Dec 30, 2025 | 197.70 | 199.90 | 196.00 | 197.70 | 197.70 | -0.85% | 161 |
| Dec 29, 2025 | 199.40 | 202.90 | 198.30 | 199.40 | 199.40 | 0.40% | 1,061 |
| Dec 28, 2025 | 200.00 | 204.00 | 198.00 | 198.60 | 198.60 | -1.24% | 338 |
| Dec 24, 2025 | 218.00 | 218.00 | 196.00 | 201.10 | 201.10 | -1.42% | 338 |
| Dec 23, 2025 | 193.50 | 212.00 | 193.50 | 204.00 | 204.00 | 3.19% | 511 |
| Dec 22, 2025 | 197.70 | 209.70 | 195.40 | 197.70 | 197.70 | -2.90% | 2,427 |
| Dec 21, 2025 | 214.00 | 214.00 | 196.00 | 203.60 | 203.60 | 4.09% | 367 |
| Dec 18, 2025 | 195.60 | 209.60 | 193.00 | 195.60 | 195.60 | 0.88% | 1,856 |
| Dec 17, 2025 | 193.20 | 206.00 | 193.20 | 193.90 | 193.90 | -5.87% | 1,667 |
| Dec 15, 2025 | 214.90 | 214.90 | 201.10 | 206.00 | 206.00 | -3.06% | 692 |
| Dec 14, 2025 | 215.00 | 224.90 | 200.20 | 212.50 | 212.50 | -1.12% | 2,982 |
| Dec 11, 2025 | 211.90 | 216.50 | 203.00 | 214.90 | 214.90 | 1.42% | 1,383 |
| Dec 10, 2025 | 236.00 | 237.00 | 210.00 | 211.90 | 211.90 | -2.80% | 10,947 |
| Dec 9, 2025 | 218.00 | 218.00 | 206.00 | 218.00 | 218.00 | 9.99% | 5,951 |
| Dec 8, 2025 | 198.20 | 203.00 | 191.00 | 198.20 | 198.20 | 2.64% | 2,946 |
| Dec 7, 2025 | 195.00 | 195.00 | 186.10 | 193.10 | 193.10 | 1.31% | 844 |
| Dec 4, 2025 | 195.00 | 195.00 | 187.00 | 190.60 | 190.60 | 2.42% | 535 |
| Dec 3, 2025 | 194.60 | 194.60 | 185.00 | 186.10 | 186.10 | -2.57% | 1,526 |
| Dec 2, 2025 | 191.00 | 199.00 | 185.60 | 191.00 | 191.00 | 1.76% | 1,273 |
| Dec 1, 2025 | 187.70 | 194.00 | 185.10 | 187.70 | 187.70 | 1.40% | 1,698 |
| Nov 30, 2025 | 191.90 | 191.90 | 183.40 | 185.10 | 185.10 | 0.65% | 2,658 |
| Nov 26, 2025 | 192.70 | 192.70 | 182.10 | 183.90 | 183.90 | 1.16% | 1,878 |
| Nov 25, 2025 | 199.60 | 199.60 | 181.00 | 181.80 | 181.80 | -2.94% | 3,361 |
| Nov 24, 2025 | 187.30 | 196.70 | 185.80 | 187.30 | 187.30 | -1.83% | 1,291 |
| Nov 23, 2025 | 194.90 | 194.90 | 190.00 | 190.80 | 190.80 | 3.53% | 556 |
| Nov 20, 2025 | 184.30 | 190.00 | 183.40 | 184.30 | 184.30 | -5.63% | 1,226 |
| Nov 19, 2025 | 188.60 | 199.00 | 188.60 | 195.30 | 195.30 | 3.61% | 542 |
| Nov 18, 2025 | 206.80 | 206.80 | 185.20 | 188.50 | 188.50 | -1.21% | 1,143 |
| Nov 17, 2025 | 183.50 | 195.70 | 180.10 | 190.80 | 190.80 | 3.92% | 663 |
| Nov 16, 2025 | 184.90 | 184.90 | 176.80 | 183.60 | 183.60 | 4.32% | 120 |
| Nov 13, 2025 | 195.00 | 195.00 | 171.00 | 176.00 | 176.00 | -4.35% | 1,365 |
| Nov 12, 2025 | 183.20 | 195.00 | 183.20 | 184.00 | 184.00 | 0.44% | 908 |
| Nov 11, 2025 | 189.00 | 197.00 | 181.00 | 183.20 | 183.20 | -0.70% | 1,789 |
| Nov 10, 2025 | 184.00 | 198.30 | 184.00 | 184.50 | 184.50 | -2.54% | 297 |