New Line Clothings Limited (DSE:NEWLINE)
Bangladesh · Delayed Price · Currency is BDT 6.10
+0.10 (1.67%)
At close: Sep 2, 2025
New Line Clothings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 289,602 |
| Sep 2, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 1.67% | 219,260 |
| Sep 1, 2025 | 6.20 | 6.40 | 6.00 | 6.00 | 6.00 | -3.23% | 330,148 |
| Aug 31, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 230,267 |
| Aug 28, 2025 | 6.10 | 6.70 | 6.10 | 6.40 | 6.40 | 4.92% | 672,273 |
| Aug 27, 2025 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 8.93% | 969,113 |
| Aug 26, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 370,727 |
| Aug 25, 2025 | 6.10 | 6.10 | 5.60 | 5.80 | 5.80 | -6.45% | 1,235,387 |
| Aug 24, 2025 | 6.70 | 6.70 | 6.20 | 6.20 | 6.20 | -8.82% | 1,064,820 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 219,936 |
| Aug 20, 2025 | 7.20 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 248,098 |
| Aug 19, 2025 | 6.90 | 7.20 | 6.80 | 7.10 | 7.10 | 4.41% | 452,243 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 267,075 |
| Aug 17, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | - | 114,443 |
| Aug 14, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 93,702 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | - | 257,559 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 187,896 |
| Aug 11, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | - | 270,640 |
| Aug 10, 2025 | 7.00 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 306,844 |
| Aug 7, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | - | 275,951 |
| Aug 6, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 189,829 |
| Aug 4, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | - | 353,298 |
| Aug 3, 2025 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | -2.78% | 597,543 |
| Jul 31, 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | - | 252,726 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 224,969 |
| Jul 29, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | - | 147,491 |
| Jul 28, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 2.90% | 424,339 |
| Jul 27, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 310,503 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | - | 172,449 |
| Jul 23, 2025 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 576,286 |
| Jul 22, 2025 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | - | 387,729 |
| Jul 21, 2025 | 7.60 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 187,999 |
| Jul 20, 2025 | 7.50 | 7.90 | 7.40 | 7.50 | 7.50 | 1.35% | 744,361 |
| Jul 17, 2025 | 7.20 | 7.60 | 7.20 | 7.40 | 7.40 | 4.23% | 533,185 |
| Jul 16, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 349,815 |
| Jul 15, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | - | 327,469 |
| Jul 14, 2025 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 187,022 |
| Jul 13, 2025 | 7.30 | 7.40 | 6.90 | 7.10 | 7.10 | -2.74% | 597,588 |
| Jul 10, 2025 | 7.20 | 7.50 | 7.10 | 7.30 | 7.30 | 1.39% | 366,579 |
| Jul 9, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | 1.41% | 252,706 |
| Jul 8, 2025 | 7.30 | 7.50 | 6.80 | 7.10 | 7.10 | -2.74% | 750,768 |
| Jul 7, 2025 | 7.60 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 346,115 |
| Jul 3, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -2.60% | 408,230 |
| Jul 2, 2025 | 7.20 | 7.90 | 7.20 | 7.70 | 7.70 | 6.94% | 590,056 |
| Jun 30, 2025 | 7.10 | 7.20 | 6.90 | 7.20 | 7.20 | 1.41% | 351,126 |
| Jun 29, 2025 | 8.00 | 8.10 | 6.90 | 7.10 | 7.10 | -4.05% | 1,379,973 |
| Jun 26, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 8.82% | 638,175 |
| Jun 25, 2025 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 9.68% | 1,097,177 |
| Jun 24, 2025 | 5.90 | 6.40 | 5.90 | 6.20 | 6.20 | 5.08% | 511,402 |
| Jun 23, 2025 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | - | 165,390 |