Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 190.60
+4.50 (2.42%)
At close: Dec 4, 2025
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |