New Line Clothings Limited (DSE:NEWLINE)
Bangladesh · Delayed Price · Currency is BDT 5.20
0.00 (0.00%)
At close: May 24, 2026
New Line Clothings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 430,941 |
| May 6, 2026 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 98,088 |
| May 5, 2026 | 5.30 | 5.70 | 5.20 | 5.30 | 5.30 | - | 214,233 |
| May 4, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | 1.92% | 81,872 |
| May 3, 2026 | 5.20 | 5.60 | 5.00 | 5.20 | 5.20 | -1.89% | 333,993 |
| Apr 30, 2026 | 5.30 | 5.70 | 5.20 | 5.30 | 5.30 | -3.64% | 252,292 |
| Apr 29, 2026 | 5.50 | 5.70 | 5.30 | 5.50 | 5.50 | 3.77% | 129,081 |
| Apr 28, 2026 | 5.30 | 5.70 | 5.20 | 5.30 | 5.30 | -1.85% | 73,511 |
| Apr 27, 2026 | 5.40 | 5.70 | 5.40 | 5.40 | 5.40 | 3.85% | 337,087 |
| Apr 26, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 155,502 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.30 | 5.40 | 5.40 | -3.57% | 233,188 |
| Apr 22, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | - | 213,292 |
| Apr 21, 2026 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | - | 164,353 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 47,928 |
| Apr 19, 2026 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 156,137 |
| Apr 16, 2026 | 5.80 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 100,033 |
| Apr 15, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 106,049 |
| Apr 13, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 192,392 |
| Apr 12, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 327,165 |
| Apr 9, 2026 | 6.20 | 6.30 | 5.80 | 5.80 | 5.80 | -6.45% | 252,960 |
| Apr 8, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 5.08% | 359,975 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 7.27% | 431,551 |
| Apr 6, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 164,123 |
| Apr 5, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -9.84% | 694,250 |
| Apr 2, 2026 | 6.10 | 6.40 | 5.90 | 6.10 | 6.10 | -3.17% | 487,784 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 284,335 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.10 | 6.40 | 6.40 | -1.54% | 463,960 |
| Mar 30, 2026 | 6.80 | 6.90 | 6.40 | 6.50 | 6.50 | -2.99% | 441,758 |
| Mar 29, 2026 | 6.20 | 6.80 | 6.20 | 6.70 | 6.70 | 8.06% | 1,101,451 |
| Mar 25, 2026 | 6.20 | 6.80 | 6.10 | 6.20 | 6.20 | -7.46% | 942,260 |
| Mar 24, 2026 | 6.70 | 7.00 | 6.50 | 6.70 | 6.70 | - | 692,230 |
| Mar 16, 2026 | 6.40 | 6.90 | 6.40 | 6.70 | 6.70 | 6.35% | 1,558,211 |
| Mar 15, 2026 | 6.20 | 6.40 | 6.00 | 6.30 | 6.30 | 5.00% | 962,427 |
| Mar 12, 2026 | 5.90 | 6.00 | 5.70 | 6.00 | 6.00 | 3.45% | 477,517 |
| Mar 11, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 3.57% | 528,069 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -1.75% | 571,333 |
| Mar 9, 2026 | 5.10 | 5.80 | 5.00 | 5.70 | 5.70 | 5.56% | 405,862 |
| Mar 8, 2026 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 416,301 |