New Line Clothings Limited (DSE:NEWLINE)
Bangladesh · Delayed Price · Currency is BDT 5.50
-0.10 (-1.79%)
At close: Jul 26, 2026
New Line Clothings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.60 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 411,867 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | 438,339 |
| Jul 21, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 245,746 |
| Jul 20, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 402,936 |
| Jul 19, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 7.14% | 1,883,119 |
| Jul 16, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 5.66% | 550,256 |
| Jul 15, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 65,721 |
| Jul 14, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 198,996 |
| Jul 13, 2026 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 105,833 |
| Jul 12, 2026 | 5.30 | 5.40 | 4.90 | 5.10 | 5.10 | -5.56% | 846,479 |
| Jul 9, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 252,913 |
| Jul 8, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 389,786 |
| Jul 7, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | 1.85% | 253,691 |
| Jul 6, 2026 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | - | 319,131 |
| Jul 5, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 168,726 |
| Jul 2, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 359,950 |
| Jun 30, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 104,557 |
| Jun 29, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 211,514 |
| Jun 28, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 185,844 |
| Jun 25, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 119,221 |
| Jun 24, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 79,454 |
| Jun 23, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 96,688 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 200,940 |
| Jun 21, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 178,008 |
| Jun 18, 2026 | 5.80 | 6.40 | 5.70 | 5.80 | 5.80 | -4.92% | 654,991 |
| Jun 17, 2026 | 6.10 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 1,076,279 |
| Jun 16, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 230,850 |
| Jun 15, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 149,234 |
| Jun 14, 2026 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | - | 143,781 |
| Jun 11, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 252,865 |
| Jun 10, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 3.64% | 121,181 |
| Jun 9, 2026 | 5.50 | 5.80 | 5.40 | 5.50 | 5.50 | -3.51% | 166,275 |
| Jun 8, 2026 | 5.70 | 5.80 | 5.50 | 5.70 | 5.70 | -1.72% | 126,092 |
| Jun 7, 2026 | 5.80 | 6.10 | 5.80 | 5.80 | 5.80 | - | 438,530 |
| Jun 4, 2026 | 5.70 | 6.10 | 5.70 | 5.80 | 5.80 | - | 520,857 |
| Jun 3, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 9.43% | 540,601 |
| Jun 2, 2026 | 5.20 | 5.40 | 5.10 | 5.30 | 5.30 | 1.92% | 246,243 |
| Jun 1, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 223,619 |
| May 24, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | - | 117,732 |
| May 23, 2026 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 61,324 |
| May 21, 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 376,728 |
| May 20, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 104,986 |
| May 19, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 61,910 |
| May 18, 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - | 130,770 |
| May 17, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 2.00% | 85,532 |
| May 14, 2026 | 5.10 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 160,091 |
| May 13, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 61,101 |
| May 12, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 82,912 |
| May 11, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 144,205 |
| May 10, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 54,942 |