Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh · Delayed Price · Currency is BDT 223.80
+4.80 (2.19%)
At close: Aug 13, 2026
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 224.90 | 225.00 | 220.00 | 223.80 | 223.80 | 2.19% | 3,892 |
| Aug 12, 2026 | 219.00 | 225.50 | 218.00 | 219.00 | 219.00 | -0.59% | 4,226 |
| Aug 11, 2026 | 220.30 | 224.00 | 219.60 | 220.30 | 220.30 | -0.14% | 1,454 |
| Aug 10, 2026 | 220.60 | 226.60 | 215.10 | 220.60 | 220.60 | -0.81% | 1,470 |
| Aug 9, 2026 | 221.00 | 224.00 | 221.00 | 222.40 | 222.40 | -0.94% | 1,334 |
| Aug 6, 2026 | 228.90 | 228.90 | 223.70 | 224.50 | 224.50 | -1.01% | 1,705 |
| Aug 4, 2026 | 223.00 | 229.90 | 223.00 | 226.80 | 226.80 | -0.87% | 3,141 |
| Aug 3, 2026 | 233.00 | 233.00 | 224.00 | 228.80 | 228.80 | - | 5,859 |
| Aug 2, 2026 | 228.60 | 234.00 | 225.00 | 228.80 | 228.80 | 1.15% | 3,425 |
| Jul 30, 2026 | 220.00 | 231.00 | 218.00 | 226.20 | 226.20 | 1.71% | 4,292 |
| Jul 29, 2026 | 224.90 | 229.20 | 222.00 | 222.40 | 222.40 | -0.94% | 3,225 |
| Jul 28, 2026 | 219.20 | 234.90 | 219.00 | 224.50 | 224.50 | 2.14% | 6,228 |
| Jul 27, 2026 | 223.80 | 223.80 | 217.80 | 219.80 | 219.80 | 0.92% | 711 |
| Jul 26, 2026 | 218.50 | 227.20 | 210.00 | 217.80 | 217.80 | -0.27% | 8,325 |
| Jul 23, 2026 | 218.00 | 221.20 | 214.00 | 218.40 | 218.40 | -1.27% | 4,291 |
| Jul 22, 2026 | 228.50 | 228.50 | 220.00 | 221.20 | 221.20 | -1.21% | 6,136 |
| Jul 21, 2026 | 225.00 | 229.00 | 220.00 | 223.90 | 223.90 | 0.22% | 5,046 |
| Jul 20, 2026 | 235.30 | 235.30 | 212.00 | 223.40 | 223.40 | -3.46% | 5,877 |
| Jul 19, 2026 | 243.80 | 244.00 | 230.40 | 231.40 | 231.40 | -0.47% | 5,482 |
| Jul 16, 2026 | 228.00 | 240.00 | 228.00 | 232.50 | 232.50 | 2.06% | 13,641 |
| Jul 15, 2026 | 260.00 | 260.00 | 226.00 | 227.80 | 227.80 | -7.55% | 23,102 |
| Jul 14, 2026 | 239.90 | 246.90 | 239.00 | 246.40 | 246.40 | 8.50% | 22,009 |
| Jul 13, 2026 | 227.10 | 227.10 | 211.40 | 227.10 | 227.10 | 8.71% | 13,601 |
| Jul 12, 2026 | 214.40 | 218.00 | 206.00 | 208.90 | 208.90 | -2.57% | 11,968 |
| Jul 9, 2026 | 211.60 | 215.90 | 211.30 | 214.40 | 214.40 | 1.32% | 3,400 |
| Jul 8, 2026 | 212.90 | 212.90 | 210.50 | 211.60 | 211.60 | 0.71% | 2,017 |
| Jul 7, 2026 | 214.50 | 214.50 | 209.90 | 210.10 | 210.10 | 0.14% | 2,928 |
| Jul 6, 2026 | 211.50 | 212.00 | 209.30 | 209.80 | 209.80 | -0.80% | 2,724 |
| Jul 5, 2026 | 216.80 | 216.80 | 210.30 | 211.50 | 211.50 | -0.52% | 1,904 |
| Jul 2, 2026 | 212.60 | 220.00 | 210.10 | 212.60 | 212.60 | -2.39% | 5,321 |
| Jun 30, 2026 | 217.80 | 220.00 | 209.70 | 217.80 | 217.80 | 3.91% | 9,269 |
| Jun 29, 2026 | 209.10 | 213.90 | 208.80 | 209.60 | 209.60 | 0.48% | 2,887 |
| Jun 28, 2026 | 207.20 | 211.00 | 207.00 | 208.60 | 208.60 | 0.19% | 3,711 |
| Jun 25, 2026 | 212.00 | 212.00 | 207.60 | 208.20 | 208.20 | -0.10% | 1,783 |
| Jun 24, 2026 | 219.90 | 219.90 | 208.00 | 208.40 | 208.40 | -0.14% | 1,316 |
| Jun 23, 2026 | 207.00 | 209.90 | 207.00 | 208.70 | 208.70 | 0.82% | 203 |
| Jun 22, 2026 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | -1.24% | 2,590 |
| Jun 21, 2026 | 206.00 | 211.00 | 202.00 | 209.60 | 209.60 | 1.26% | 4,575 |
| Jun 18, 2026 | 205.40 | 212.60 | 205.40 | 207.00 | 207.00 | -0.53% | 2,779 |
| Jun 17, 2026 | 208.10 | 212.00 | 205.00 | 208.10 | 208.10 | -0.19% | 6,003 |
| Jun 16, 2026 | 208.50 | 211.00 | 208.10 | 208.50 | 208.50 | -1.14% | 6,824 |
| Jun 15, 2026 | 211.40 | 215.30 | 210.00 | 210.90 | 210.90 | -0.24% | 4,607 |
| Jun 14, 2026 | 215.00 | 215.00 | 210.60 | 211.40 | 211.40 | -1.63% | 10,051 |
| Jun 11, 2026 | 214.90 | 219.00 | 214.00 | 214.90 | 214.90 | 0.33% | 4,051 |
| Jun 10, 2026 | 214.20 | 223.70 | 212.00 | 214.20 | 214.20 | -1.29% | 4,194 |
| Jun 9, 2026 | 226.00 | 226.00 | 216.20 | 217.00 | 217.00 | 1.17% | 1,186 |
| Jun 8, 2026 | 214.50 | 218.30 | 213.00 | 214.50 | 214.50 | -1.83% | 5,607 |
| Jun 7, 2026 | 229.70 | 229.80 | 217.00 | 218.50 | 218.50 | -2.24% | 5,094 |
| Jun 4, 2026 | 223.00 | 225.60 | 223.00 | 223.50 | 223.50 | 0.22% | 2,635 |
| Jun 3, 2026 | 230.00 | 230.00 | 222.10 | 223.00 | 223.00 | -0.45% | 5,247 |