Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 197.70
-1.70 (-0.85%)
At close: Dec 30, 2025
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 190.20 | 193.00 | 185.00 | 189.30 | 189.30 | -0.99% | 1,527 |
| Nov 6, 2025 | 190.10 | 197.70 | 188.00 | 191.20 | 191.20 | -0.93% | 235 |
| Nov 5, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.73% | 100 |
| Nov 4, 2025 | 192.50 | 193.90 | 190.00 | 191.60 | 191.60 | -0.42% | 1,384 |
| Nov 3, 2025 | 200.70 | 200.70 | 192.20 | 192.40 | 192.40 | -1.03% | 121 |
| Nov 2, 2025 | 193.10 | 201.00 | 191.00 | 194.40 | 194.40 | 1.14% | 702 |
| Oct 30, 2025 | 195.30 | 195.30 | 192.00 | 192.20 | 192.20 | -0.98% | 4,114 |
| Oct 29, 2025 | 195.20 | 201.80 | 193.80 | 194.10 | 194.10 | -2.07% | 2,012 |
| Oct 28, 2025 | 200.00 | 200.00 | 197.90 | 198.20 | 198.20 | -0.65% | 1,535 |
| Oct 27, 2025 | 204.90 | 204.90 | 196.70 | 199.50 | 199.50 | 0.30% | 552 |
| Oct 26, 2025 | 213.00 | 213.00 | 195.10 | 198.90 | 198.90 | 0.91% | 1,593 |
| Oct 23, 2025 | 200.80 | 200.80 | 196.00 | 197.10 | 197.10 | 1.08% | 546 |
| Oct 22, 2025 | 195.00 | 201.30 | 194.10 | 195.00 | 195.00 | 0.72% | 2,393 |
| Oct 21, 2025 | 200.00 | 203.90 | 188.00 | 193.60 | 193.60 | -1.68% | 1,735 |
| Oct 20, 2025 | 191.10 | 206.40 | 191.10 | 196.90 | 196.90 | 1.92% | 1,793 |