Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 224.10
+2.40 (1.08%)
At close: May 24, 2026
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 222.10 | 226.20 | 222.10 | 224.10 | 224.10 | 1.08% | 534 |
| May 23, 2026 | 225.50 | 227.10 | 220.50 | 221.70 | 221.70 | -1.69% | 2,325 |
| May 21, 2026 | 228.00 | 230.80 | 222.80 | 225.50 | 225.50 | -0.88% | 2,783 |
| May 20, 2026 | 222.90 | 232.90 | 222.90 | 227.50 | 227.50 | 2.06% | 3,837 |
| May 19, 2026 | 222.90 | 238.00 | 219.20 | 222.90 | 222.90 | 1.36% | 3,783 |
| May 18, 2026 | 217.70 | 225.80 | 217.70 | 219.90 | 219.90 | -1.17% | 2,429 |
| May 17, 2026 | 236.80 | 236.80 | 222.20 | 222.50 | 222.50 | -2.75% | 2,999 |
| May 14, 2026 | 228.60 | 233.00 | 226.20 | 228.80 | 228.80 | 0.09% | 5,034 |
| May 13, 2026 | 228.60 | 240.60 | 227.00 | 228.60 | 228.60 | -4.79% | 10,277 |
| May 12, 2026 | 247.00 | 260.00 | 235.00 | 240.10 | 240.10 | -1.76% | 20,566 |
| May 11, 2026 | 226.90 | 244.60 | 225.00 | 244.40 | 244.40 | 8.62% | 36,079 |
| May 10, 2026 | 219.90 | 231.00 | 219.90 | 225.00 | 225.00 | 4.02% | 27,827 |
| May 7, 2026 | 211.90 | 226.70 | 211.90 | 216.30 | 216.30 | 3.74% | 12,298 |
| May 6, 2026 | 206.10 | 210.00 | 206.10 | 208.50 | 208.50 | -0.33% | 2,637 |
| May 5, 2026 | 209.20 | 212.00 | 206.00 | 209.20 | 209.20 | -0.10% | 505 |
| May 4, 2026 | 204.00 | 210.50 | 204.00 | 209.40 | 209.40 | 1.65% | 4,499 |
| May 3, 2026 | 210.80 | 210.80 | 205.50 | 206.00 | 206.00 | -0.10% | 1,935 |
| Apr 30, 2026 | 207.60 | 207.60 | 206.00 | 206.20 | 206.20 | -0.67% | 2,097 |
| Apr 29, 2026 | 207.60 | 208.50 | 207.10 | 207.60 | 207.60 | -0.29% | 2,443 |
| Apr 28, 2026 | 208.20 | 212.30 | 207.90 | 208.20 | 208.20 | 0.14% | 4,527 |
| Apr 27, 2026 | 207.90 | 214.00 | 207.50 | 207.90 | 207.90 | 0.29% | 591 |
| Apr 26, 2026 | 206.90 | 210.00 | 206.90 | 207.30 | 207.30 | -0.62% | 3,262 |
| Apr 23, 2026 | 208.60 | 210.00 | 207.70 | 208.60 | 208.60 | -0.43% | 821 |
| Apr 22, 2026 | 206.10 | 210.00 | 206.10 | 209.50 | 209.50 | 2.10% | 2,248 |
| Apr 21, 2026 | 212.90 | 212.90 | 204.00 | 205.20 | 205.20 | -0.63% | 7,864 |
| Apr 20, 2026 | 206.50 | 215.10 | 206.00 | 206.50 | 206.50 | -1.01% | 2,761 |
| Apr 19, 2026 | 206.50 | 213.70 | 206.50 | 208.60 | 208.60 | -1.00% | 1,199 |
| Apr 16, 2026 | 209.00 | 215.00 | 209.00 | 210.70 | 210.70 | 1.30% | 5,370 |
| Apr 15, 2026 | 205.00 | 214.00 | 205.00 | 208.00 | 208.00 | -0.91% | 6,311 |
| Apr 13, 2026 | 214.60 | 219.00 | 195.90 | 209.90 | 209.90 | -2.19% | 20,848 |
| Apr 12, 2026 | 214.60 | 216.80 | 214.00 | 214.60 | 214.60 | 0.05% | 4,346 |
| Apr 9, 2026 | 215.00 | 217.00 | 212.00 | 214.50 | 214.50 | -1.29% | 4,552 |
| Apr 8, 2026 | 228.00 | 228.00 | 215.00 | 217.30 | 217.30 | 1.78% | 4,269 |
| Apr 7, 2026 | 215.70 | 219.00 | 213.00 | 213.50 | 213.50 | 0.52% | 2,165 |
| Apr 6, 2026 | 212.40 | 213.00 | 212.00 | 212.40 | 212.40 | 0.09% | 2,467 |
| Apr 5, 2026 | 217.90 | 217.90 | 212.00 | 212.20 | 212.20 | -2.62% | 3,452 |
| Apr 2, 2026 | 217.90 | 220.30 | 217.50 | 217.90 | 217.90 | -0.50% | 2,154 |
| Apr 1, 2026 | 217.20 | 221.90 | 217.00 | 219.00 | 219.00 | 2.53% | 2,405 |
| Mar 31, 2026 | 213.60 | 222.00 | 212.00 | 213.60 | 213.60 | -0.60% | 1,807 |
| Mar 30, 2026 | 215.60 | 218.30 | 213.10 | 214.90 | 214.90 | -0.28% | 2,179 |
| Mar 29, 2026 | 218.00 | 222.00 | 205.60 | 215.50 | 215.50 | -1.96% | 1,589 |
| Mar 25, 2026 | 217.10 | 223.50 | 216.40 | 219.80 | 219.80 | 0.96% | 2,387 |
| Mar 24, 2026 | 217.70 | 227.90 | 216.70 | 217.70 | 217.70 | -1.31% | 984 |
| Mar 16, 2026 | 227.90 | 227.90 | 219.00 | 220.60 | 220.60 | 0.14% | 5,823 |
| Mar 15, 2026 | 232.90 | 232.90 | 219.00 | 220.30 | 220.30 | -0.90% | 2,595 |
| Mar 12, 2026 | 214.90 | 223.00 | 214.90 | 222.30 | 222.30 | 3.44% | 1,429 |
| Mar 11, 2026 | 214.90 | 220.00 | 212.00 | 214.90 | 214.90 | -3.24% | 1,987 |
| Mar 10, 2026 | 223.00 | 227.00 | 216.00 | 222.10 | 222.10 | 2.11% | 4,838 |
| Mar 9, 2026 | 205.00 | 217.90 | 200.00 | 217.50 | 217.50 | 8.53% | 3,815 |
| Mar 8, 2026 | 210.30 | 215.00 | 199.00 | 200.40 | 200.40 | -7.05% | 11,446 |