New Line Clothings Limited (DSE:NEWLINE)
Bangladesh · Delayed Price · Currency is BDT 5.50
+0.10 (1.85%)
At close: Sep 24, 2026
New Line Clothings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 1.85% | 20,641 |
| Sep 23, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | - | 128,298 |
| Sep 22, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 128,779 |
| Sep 21, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 47,175 |
| Sep 20, 2026 | 5.50 | 5.70 | 5.30 | 5.70 | 5.70 | 5.56% | 261,939 |
| Sep 17, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | - | 37,052 |
| Sep 16, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | - | 45,205 |
| Sep 15, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 3.85% | 160,554 |
| Sep 14, 2026 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | - | 146,920 |
| Sep 13, 2026 | 5.60 | 5.60 | 5.10 | 5.20 | 5.20 | -7.14% | 196,691 |
| Sep 10, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 109,614 |
| Sep 9, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 41,999 |
| Sep 8, 2026 | 5.90 | 6.00 | 5.50 | 5.60 | 5.60 | -1.75% | 135,287 |
| Sep 7, 2026 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 207,624 |
| Sep 6, 2026 | 5.80 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 217,736 |
| Sep 3, 2026 | 5.80 | 6.20 | 5.60 | 5.80 | 5.80 | -4.92% | 163,563 |
| Sep 2, 2026 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | - | 185,448 |
| Sep 1, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 138,041 |
| Aug 31, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 96,640 |
| Aug 30, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | - | 129,730 |
| Aug 27, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 177,588 |
| Aug 25, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 151,826 |
| Aug 24, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 477,349 |
| Aug 23, 2026 | 6.50 | 6.60 | 6.00 | 6.10 | 6.10 | -7.58% | 453,441 |
| Aug 20, 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 263,171 |
| Aug 19, 2026 | 6.70 | 6.80 | 6.40 | 6.70 | 6.70 | 4.69% | 376,715 |
| Aug 18, 2026 | 6.40 | 6.70 | 6.30 | 6.40 | 6.40 | 1.59% | 479,455 |
| Aug 17, 2026 | 6.90 | 7.00 | 6.20 | 6.30 | 6.30 | -7.35% | 981,448 |
| Aug 16, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 409,454 |
| Aug 13, 2026 | 7.00 | 7.10 | 6.60 | 6.70 | 6.70 | -2.90% | 913,874 |
| Aug 12, 2026 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 340,164 |
| Aug 11, 2026 | 7.00 | 7.30 | 6.90 | 7.00 | 7.00 | -1.41% | 434,707 |
| Aug 10, 2026 | 7.10 | 7.40 | 7.00 | 7.10 | 7.10 | 2.90% | 584,986 |
| Aug 9, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 885,240 |
| Aug 6, 2026 | 7.10 | 7.30 | 6.70 | 6.80 | 6.80 | -4.23% | 1,014,490 |
| Aug 4, 2026 | 7.10 | 7.40 | 7.00 | 7.10 | 7.10 | -1.39% | 832,981 |
| Aug 3, 2026 | 7.20 | 7.60 | 6.90 | 7.20 | 7.20 | -1.37% | 981,758 |
| Aug 2, 2026 | 6.90 | 7.40 | 6.90 | 7.30 | 7.30 | 7.35% | 2,100,034 |
| Jul 30, 2026 | 6.70 | 6.90 | 6.40 | 6.80 | 6.80 | 3.03% | 909,871 |
| Jul 29, 2026 | 6.70 | 7.00 | 6.50 | 6.60 | 6.60 | - | 1,917,201 |
| Jul 28, 2026 | 6.20 | 6.60 | 6.10 | 6.60 | 6.60 | 10.00% | 1,950,922 |
| Jul 27, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 9.09% | 1,032,045 |
| Jul 26, 2026 | 5.80 | 5.90 | 5.50 | 5.50 | 5.50 | -1.79% | 132,631 |
| 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 |