Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 203.40
0.00 (0.00%)
At close: Jul 31, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 206.30 | 206.90 | 202.90 | 203.40 | 203.40 | - | 502 |
| Jul 30, 2025 | 205.20 | 210.00 | 203.00 | 203.40 | 203.40 | -1.36% | 2,215 |
| Jul 29, 2025 | 201.50 | 218.50 | 201.50 | 206.20 | 206.20 | -1.06% | 833 |
| Jul 28, 2025 | 210.00 | 215.00 | 208.00 | 208.40 | 208.40 | -1.61% | 3,133 |
| Jul 27, 2025 | 205.70 | 217.00 | 205.50 | 211.80 | 211.80 | -0.38% | 1,968 |
| Jul 24, 2025 | 212.00 | 213.10 | 210.00 | 212.60 | 212.60 | -1.62% | 864 |
| Jul 23, 2025 | 215.00 | 220.00 | 211.10 | 216.10 | 216.10 | 0.56% | 3,029 |
| Jul 22, 2025 | 215.00 | 215.00 | 212.20 | 214.90 | 214.90 | 1.08% | 1,009 |
| Jul 21, 2025 | 214.10 | 218.90 | 205.30 | 212.60 | 212.60 | -1.35% | 786 |
| Jul 20, 2025 | 220.00 | 220.00 | 214.00 | 215.50 | 215.50 | 0.61% | 62 |
| Jul 17, 2025 | 215.00 | 220.40 | 212.10 | 214.20 | 214.20 | -0.37% | 561 |
| Jul 16, 2025 | 207.20 | 219.00 | 207.20 | 215.00 | 215.00 | 3.27% | 34 |
| Jul 15, 2025 | 211.30 | 223.00 | 206.00 | 208.20 | 208.20 | -1.47% | 3,180 |
| Jul 14, 2025 | 217.80 | 217.80 | 210.00 | 211.30 | 211.30 | -4.78% | 2,371 |
| Jul 13, 2025 | 217.00 | 223.00 | 214.90 | 221.90 | 221.90 | 5.07% | 1,643 |
| Jul 10, 2025 | 205.50 | 222.00 | 205.50 | 211.20 | 211.20 | -0.42% | 128 |
| Jul 9, 2025 | 206.00 | 219.90 | 206.00 | 212.10 | 212.10 | 1.34% | 250 |
| Jul 8, 2025 | 205.70 | 215.00 | 202.00 | 209.30 | 209.30 | 1.50% | 565 |
| Jul 7, 2025 | 199.10 | 207.00 | 199.00 | 206.20 | 206.20 | 2.89% | 2,535 |
| Jul 3, 2025 | 206.80 | 206.80 | 200.40 | 200.40 | 200.40 | 0.25% | 982 |
| Jul 2, 2025 | 198.10 | 200.10 | 198.10 | 199.90 | 199.90 | 0.96% | 105 |
| Jun 30, 2025 | 204.90 | 204.90 | 198.00 | 198.00 | 198.00 | -1.88% | 1,470 |
| Jun 29, 2025 | 202.10 | 202.10 | 200.00 | 201.80 | 201.80 | 0.75% | 42 |
| Jun 26, 2025 | 186.00 | 204.90 | 186.00 | 200.30 | 200.30 | 0.15% | 1,280 |
| Jun 25, 2025 | 200.00 | 200.20 | 199.90 | 200.00 | 200.00 | 0.05% | 552 |
| Jun 24, 2025 | 194.30 | 200.20 | 194.30 | 199.90 | 199.90 | -0.05% | 270 |
| Jun 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.63% | 4 |
| Jun 22, 2025 | 190.50 | 196.00 | 190.50 | 193.00 | 193.00 | -4.50% | 142 |
| Jun 19, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -5.25% | 1 |
| Jun 18, 2025 | 215.50 | 215.50 | 201.10 | 213.30 | 213.30 | 4.56% | 965 |
| Jun 17, 2025 | 204.00 | 206.30 | 203.00 | 204.00 | 204.00 | 0.39% | 114 |
| Jun 16, 2025 | 200.00 | 205.00 | 200.00 | 203.20 | 203.20 | 2.78% | 344 |
| Jun 15, 2025 | 196.20 | 210.90 | 196.20 | 197.70 | 197.70 | -5.45% | 455 |
| Jun 4, 2025 | 205.80 | 210.00 | 196.70 | 209.10 | 209.10 | 2.65% | 1,020 |
| Jun 3, 2025 | 192.00 | 210.90 | 192.00 | 203.70 | 203.70 | 1.04% | 126 |
| Jun 2, 2025 | 202.00 | 209.00 | 200.00 | 201.60 | 201.60 | 0.15% | 422 |
| Jun 1, 2025 | 201.00 | 203.90 | 190.30 | 201.30 | 201.30 | 1.46% | 861 |
| May 29, 2025 | 195.00 | 205.40 | 195.00 | 198.40 | 198.40 | 1.22% | 41 |
| May 28, 2025 | 200.00 | 202.80 | 191.40 | 196.00 | 196.00 | 2.08% | 45 |
| May 27, 2025 | 193.60 | 193.60 | 190.50 | 192.00 | 192.00 | -2.78% | 915 |
| May 26, 2025 | 206.90 | 207.00 | 195.20 | 197.50 | 197.50 | -4.64% | 510 |
| May 25, 2025 | 210.00 | 210.00 | 199.50 | 207.10 | 207.10 | -0.86% | 305 |
| May 24, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 6.96% | 20 |
| May 22, 2025 | 200.00 | 200.00 | 190.00 | 195.30 | 195.30 | -1.76% | 884 |
| May 21, 2025 | 198.00 | 200.00 | 192.10 | 198.80 | 198.80 | 0.91% | 1,029 |
| May 18, 2025 | 199.10 | 199.10 | 197.00 | 197.00 | 197.00 | -3.00% | 780 |
| May 15, 2025 | 205.00 | 209.00 | 198.40 | 203.10 | 203.10 | 0.25% | 231 |
| May 14, 2025 | 202.00 | 207.00 | 201.10 | 202.60 | 202.60 | -1.51% | 488 |
| May 12, 2025 | 203.10 | 212.00 | 203.10 | 205.70 | 205.70 | 0.59% | 17 |
| May 8, 2025 | 202.40 | 204.70 | 202.40 | 204.50 | 204.50 | 1.04% | 296 |