Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 199.50
-5.60 (-2.73%)
At close: Sep 3, 2025
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 199.50 | 209.60 | 199.10 | 199.50 | 199.50 | -2.73% | 15,828 |
| Sep 2, 2025 | 214.80 | 214.90 | 205.00 | 205.10 | 205.10 | - | 5,275 |
| Sep 1, 2025 | 213.00 | 213.00 | 205.00 | 205.10 | 205.10 | -0.29% | 4,770 |
| Aug 31, 2025 | 218.80 | 218.80 | 205.00 | 205.70 | 205.70 | -2.33% | 2,670 |
| Aug 28, 2025 | 217.60 | 217.60 | 206.00 | 210.60 | 210.60 | 2.23% | 1,837 |
| Aug 27, 2025 | 224.90 | 224.90 | 190.80 | 206.00 | 206.00 | -1.48% | 11,232 |
| Aug 26, 2025 | 223.00 | 225.00 | 205.00 | 209.10 | 209.10 | -6.32% | 6,455 |
| Aug 25, 2025 | 227.50 | 228.50 | 221.10 | 223.20 | 223.20 | -2.32% | 1,144 |
| Aug 24, 2025 | 225.00 | 235.00 | 218.00 | 228.50 | 228.50 | 2.33% | 9,007 |
| Aug 21, 2025 | 228.80 | 229.00 | 220.00 | 223.30 | 223.30 | -0.40% | 1,551 |
| Aug 20, 2025 | 234.20 | 244.70 | 224.00 | 224.20 | 224.20 | -6.66% | 4,798 |
| Aug 19, 2025 | 235.00 | 244.00 | 227.00 | 240.20 | 240.20 | 6.10% | 4,396 |
| Aug 18, 2025 | 238.40 | 238.40 | 225.00 | 226.40 | 226.40 | -2.08% | 1,990 |
| Aug 17, 2025 | 214.10 | 238.50 | 214.10 | 231.20 | 231.20 | 1.14% | 2,325 |
| Aug 14, 2025 | 233.00 | 233.00 | 225.10 | 228.60 | 228.60 | -1.59% | 820 |
| Aug 13, 2025 | 240.00 | 244.50 | 225.00 | 232.30 | 232.30 | 3.29% | 15,633 |
| Aug 12, 2025 | 213.00 | 224.90 | 211.00 | 224.90 | 224.90 | 8.75% | 6,133 |
| Aug 11, 2025 | 203.10 | 210.00 | 203.10 | 206.80 | 206.80 | 1.77% | 1,073 |
| Aug 10, 2025 | 200.50 | 205.00 | 200.50 | 203.20 | 203.20 | 0.89% | 7,518 |
| Aug 7, 2025 | 204.10 | 205.60 | 201.00 | 201.40 | 201.40 | 0.40% | 1,372 |
| Aug 6, 2025 | 201.60 | 205.00 | 200.00 | 200.60 | 200.60 | 0.05% | 1,533 |
| Aug 4, 2025 | 204.00 | 205.10 | 200.00 | 200.50 | 200.50 | -1.72% | 1,065 |
| Aug 3, 2025 | 212.00 | 212.00 | 203.60 | 204.00 | 204.00 | 0.29% | 623 |
| 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 |