Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 180.10
+3.50 (1.98%)
At close: Nov 4, 2026
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 180.10 | 188.50 | 179.20 | 180.10 | 180.10 | 1.98% | 53 |
| Nov 3, 2026 | 178.40 | 180.50 | 176.50 | 176.60 | 176.60 | -1.94% | 1,580 |
| Nov 2, 2026 | 182.00 | 186.50 | 177.00 | 180.10 | 180.10 | -3.64% | 1,031 |
| Nov 1, 2026 | 191.90 | 198.10 | 176.50 | 186.90 | 186.90 | -4.20% | 949 |
| Oct 29, 2026 | 195.50 | 195.50 | 195.00 | 195.10 | 195.10 | -1.37% | 56 |
| Oct 28, 2026 | 191.90 | 200.00 | 191.90 | 197.80 | 197.80 | 3.07% | 308 |
| Oct 27, 2026 | 199.80 | 203.50 | 190.50 | 191.90 | 191.90 | -3.08% | 1,899 |
| Oct 26, 2026 | 200.00 | 206.00 | 195.60 | 198.00 | 198.00 | -3.04% | 1,123 |
| Oct 25, 2026 | 205.10 | 205.10 | 201.30 | 204.20 | 204.20 | 0.25% | 497 |
| Oct 19, 2026 | 204.00 | 204.00 | 202.50 | 203.70 | 203.70 | 0.10% | 1,372 |
| Oct 17, 2026 | 210.00 | 210.00 | 203.00 | 203.50 | 203.50 | -0.39% | 295 |
| Oct 15, 2026 | 205.40 | 206.30 | 201.90 | 204.30 | 204.30 | -0.63% | 76 |
| Oct 14, 2026 | 204.80 | 205.90 | 204.00 | 205.60 | 205.60 | 0.83% | 358 |
| Oct 13, 2026 | 203.10 | 206.60 | 203.00 | 203.90 | 203.90 | 0.54% | 641 |
| Oct 12, 2026 | 205.60 | 207.00 | 202.00 | 202.80 | 202.80 | -1.36% | 2,536 |
| Oct 11, 2026 | 205.00 | 207.60 | 204.00 | 205.60 | 205.60 | 1.18% | 1,328 |
| Oct 8, 2026 | 190.10 | 205.00 | 190.10 | 203.20 | 203.20 | 0.35% | 334 |
| Oct 7, 2026 | 201.60 | 206.80 | 195.20 | 202.50 | 202.50 | 0.50% | 173 |
| Oct 6, 2026 | 205.00 | 205.30 | 195.00 | 201.50 | 201.50 | -1.90% | 203 |
| Oct 5, 2026 | 205.40 | 206.10 | 205.00 | 205.40 | 205.40 | 0.44% | 169 |
| Oct 4, 2026 | 201.60 | 206.90 | 201.60 | 204.50 | 204.50 | -0.39% | 394 |
| Oct 1, 2026 | 208.10 | 208.10 | 205.30 | 205.30 | 205.30 | -1.49% | 534 |
| Sep 30, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - | 41 |
| Sep 29, 2026 | 215.00 | 215.00 | 205.00 | 208.40 | 208.40 | 2.21% | 458 |
| Sep 28, 2026 | 210.00 | 210.00 | 202.20 | 203.90 | 203.90 | -0.73% | 724 |
| Sep 27, 2026 | 212.00 | 212.00 | 205.00 | 205.40 | 205.40 | -1.11% | 1,974 |
| Sep 24, 2026 | 207.70 | 208.90 | 206.20 | 207.70 | 207.70 | 0.63% | 264 |
| Sep 23, 2026 | 205.30 | 209.60 | 205.10 | 206.40 | 206.40 | 0.73% | 316 |
| Sep 22, 2026 | 211.30 | 211.30 | 204.50 | 204.90 | 204.90 | -0.77% | 1,520 |
| Sep 21, 2026 | 206.00 | 207.10 | 206.00 | 206.50 | 206.50 | -0.19% | 1,604 |
| Sep 20, 2026 | 210.00 | 211.90 | 206.40 | 206.90 | 206.90 | -0.43% | 1,145 |
| Sep 17, 2026 | 205.30 | 208.50 | 205.20 | 207.80 | 207.80 | -0.24% | 194 |
| Sep 16, 2026 | 207.00 | 209.00 | 207.00 | 208.30 | 208.30 | 1.12% | 887 |
| Sep 15, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 424 |
| Sep 14, 2026 | 205.20 | 206.80 | 202.30 | 204.00 | 204.00 | -0.54% | 1,416 |
| Sep 13, 2026 | 209.00 | 209.00 | 204.40 | 205.10 | 205.10 | -1.87% | 1,634 |
| Sep 10, 2026 | 212.10 | 212.10 | 206.00 | 209.00 | 209.00 | 0.34% | 706 |
| Sep 9, 2026 | 209.00 | 209.80 | 208.00 | 208.30 | 208.30 | 1.26% | 151 |
| Sep 8, 2026 | 205.70 | 222.30 | 204.00 | 205.70 | 205.70 | -1.91% | 9,334 |
| Sep 7, 2026 | 210.00 | 212.00 | 205.00 | 209.70 | 209.70 | -0.85% | 1,795 |
| Sep 6, 2026 | 213.20 | 213.20 | 210.00 | 211.50 | 211.50 | -0.70% | 683 |
| Sep 3, 2026 | 212.00 | 213.20 | 212.00 | 213.00 | 213.00 | -0.14% | 845 |
| Sep 2, 2026 | 212.20 | 224.50 | 212.20 | 213.30 | 213.30 | 0.14% | 149 |
| Sep 1, 2026 | 213.00 | 219.80 | 208.00 | 213.00 | 213.00 | -1.30% | 3,880 |
| Aug 31, 2026 | 218.40 | 218.50 | 213.00 | 215.80 | 215.80 | -1.19% | 2,266 |
| Aug 30, 2026 | 215.10 | 222.80 | 212.00 | 218.40 | 218.40 | 1.53% | 2,119 |
| Aug 27, 2026 | 215.10 | 220.90 | 215.00 | 215.10 | 215.10 | -1.69% | 3,138 |
| Aug 25, 2026 | 216.50 | 222.70 | 216.50 | 218.80 | 218.80 | 1.06% | 80 |
| Aug 24, 2026 | 222.20 | 222.20 | 213.00 | 216.50 | 216.50 | -0.23% | 331 |
| Aug 23, 2026 | 226.70 | 226.70 | 212.00 | 217.00 | 217.00 | -1.27% | 1,556 |