Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 192.40
-2.00 (-1.03%)
At close: Nov 3, 2025
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 198.20 | 198.20 | 193.00 | 193.20 | 193.20 | -3.40% | 1,340 |
| Oct 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.88% | 571 |
| Oct 15, 2025 | 207.00 | 216.80 | 195.10 | 196.30 | 196.30 | -4.89% | 6,585 |
| Oct 14, 2025 | 212.00 | 212.00 | 206.00 | 206.40 | 206.40 | -2.64% | 1,868 |
| Oct 13, 2025 | 215.00 | 216.00 | 211.10 | 212.00 | 212.00 | 0.14% | 1,207 |
| Oct 12, 2025 | 219.90 | 220.00 | 211.10 | 211.70 | 211.70 | -1.81% | 1,524 |
| Oct 9, 2025 | 221.90 | 222.00 | 215.00 | 215.60 | 215.60 | 0.23% | 2,773 |
| Oct 8, 2025 | 211.00 | 217.10 | 211.00 | 215.10 | 215.10 | -1.38% | 766 |
| Oct 7, 2025 | 223.90 | 223.90 | 217.40 | 218.10 | 218.10 | -0.18% | 974 |
| Oct 6, 2025 | 220.00 | 224.70 | 218.50 | 218.50 | 218.50 | -1.84% | 818 |
| Oct 5, 2025 | 226.00 | 226.00 | 218.00 | 222.60 | 222.60 | 0.18% | 540 |
| Sep 30, 2025 | 222.00 | 225.60 | 222.00 | 222.20 | 222.20 | -0.98% | 191 |
| Sep 29, 2025 | 220.30 | 226.00 | 220.00 | 224.40 | 224.40 | 2.89% | 2,465 |
| Sep 28, 2025 | 218.20 | 223.80 | 218.00 | 218.10 | 218.10 | -1.22% | 2,034 |
| Sep 25, 2025 | 225.80 | 231.70 | 220.00 | 220.80 | 220.80 | -2.17% | 4,704 |
| Sep 24, 2025 | 233.90 | 233.90 | 223.00 | 225.70 | 225.70 | 0.62% | 2,135 |
| Sep 23, 2025 | 237.00 | 237.00 | 222.10 | 224.30 | 224.30 | -4.10% | 1,405 |
| Sep 22, 2025 | 217.00 | 235.80 | 217.00 | 233.90 | 233.90 | 7.79% | 12,443 |
| Sep 21, 2025 | 217.00 | 218.00 | 217.00 | 217.00 | 217.00 | 0.32% | 2,052 |
| Sep 18, 2025 | 213.20 | 221.90 | 213.20 | 216.30 | 216.30 | -1.37% | 1,337 |
| Sep 17, 2025 | 220.10 | 224.90 | 216.00 | 219.30 | 219.30 | -1.84% | 2,751 |
| Sep 16, 2025 | 221.00 | 223.60 | 221.00 | 223.40 | 223.40 | 0.27% | 623 |
| Sep 15, 2025 | 232.30 | 232.30 | 215.00 | 222.80 | 222.80 | -3.17% | 4,758 |
| Sep 14, 2025 | 237.50 | 238.00 | 227.10 | 230.10 | 230.10 | - | 7,803 |
| Sep 11, 2025 | 238.70 | 238.70 | 220.10 | 230.10 | 230.10 | 3.14% | 8,523 |
| Sep 10, 2025 | 208.90 | 223.10 | 208.20 | 223.10 | 223.10 | 8.72% | 14,734 |
| Sep 9, 2025 | 204.00 | 209.80 | 203.00 | 205.20 | 205.20 | 0.20% | 3,347 |
| Sep 8, 2025 | 204.10 | 208.10 | 203.00 | 204.80 | 204.80 | 1.04% | 2,073 |
| Sep 7, 2025 | 211.90 | 212.00 | 200.70 | 202.70 | 202.70 | -1.27% | 4,135 |
| Sep 4, 2025 | 195.30 | 208.90 | 195.20 | 205.30 | 205.30 | 2.91% | 9,463 |
| Sep 3, 2025 | 206.40 | 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 |