New Line Clothings Limited (DSE:NEWLINE)
Bangladesh · Delayed Price · Currency is BDT 4.600
-0.100 (-2.13%)
At close: Oct 12, 2025
New Line Clothings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 407,231 |
| Sep 22, 2025 | 5.60 | 5.70 | 5.10 | 5.20 | 5.20 | -7.14% | 1,112,584 |
| Sep 21, 2025 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | -5.08% | 501,900 |
| Sep 18, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 223,474 |
| Sep 17, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 252,479 |
| Sep 16, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 313,770 |
| Sep 15, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 463,096 |
| Sep 14, 2025 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -3.28% | 296,585 |
| Sep 11, 2025 | 5.90 | 6.30 | 5.90 | 6.10 | 6.10 | -1.61% | 182,283 |
| Sep 10, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 227,790 |
| Sep 9, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 580,707 |
| Sep 8, 2025 | 6.20 | 6.50 | 6.20 | 6.30 | 6.30 | 1.61% | 413,103 |
| Sep 7, 2025 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 458,559 |
| Sep 4, 2025 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 346,601 |
| 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 |