New Line Clothings Limited (DSE:NEWLINE)
Bangladesh · Delayed Price · Currency is BDT 4.400
0.00 (0.00%)
At close: Dec 4, 2025
New Line Clothings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.40 | 4.70 | 4.20 | 4.40 | 4.40 | - | 184,721 |
| Dec 3, 2025 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 531,935 |
| Dec 2, 2025 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 249,400 |
| Dec 1, 2025 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 123,637 |
| Nov 30, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -4.76% | 188,985 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | - | 138,443 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 240,782 |
| Nov 25, 2025 | 4.60 | 4.80 | 4.40 | 4.50 | 4.50 | - | 556,724 |
| Nov 24, 2025 | 4.30 | 4.50 | 4.00 | 4.50 | 4.50 | 9.76% | 748,137 |
| Nov 23, 2025 | 4.10 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 663,666 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 192,482 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 138,297 |
| Nov 18, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 111,005 |
| Nov 17, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 247,422 |
| Nov 16, 2025 | 3.20 | 3.20 | 2.70 | 2.80 | 2.80 | -6.67% | 493,563 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -6.25% | 170,332 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 43,981 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 323,957 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.20 | 3.20 | 3.20 | -8.57% | 178,999 |
| Nov 9, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -7.89% | 277,038 |
| Nov 6, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 105,057 |
| Nov 5, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 42,319 |
| Nov 4, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 97,184 |
| Nov 3, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | - | 118,620 |
| Nov 2, 2025 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 184,341 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 73,989 |
| Oct 29, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 36,697 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 56,400 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -4.55% | 131,417 |
| Oct 26, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 70,440 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | - | 166,531 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 133,485 |
| Oct 21, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | 4.76% | 319,805 |
| Oct 20, 2025 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 477,738 |
| Oct 19, 2025 | 4.50 | 4.50 | 3.90 | 3.90 | 3.90 | -9.30% | 303,312 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 163,947 |
| Oct 15, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 78,231 |
| Oct 14, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 107,736 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 177,248 |
| Oct 12, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 134,656 |
| Oct 9, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | - | 83,308 |
| Oct 8, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 132,088 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 101,212 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 102,205 |
| Oct 5, 2025 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | - | 137,831 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.60 | 4.90 | 4.90 | - | 446,446 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 133,249 |
| Sep 28, 2025 | 5.20 | 5.20 | 4.80 | 4.90 | 4.90 | -3.92% | 227,113 |
| Sep 25, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 108,157 |
| Sep 24, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 219,044 |