Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh · Delayed Price · Currency is BDT 110.00
-0.20 (-0.18%)
At close: Sep 3, 2025
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 113.00 | 113.00 | 109.90 | 110.00 | 110.00 | -0.18% | 6,494 |
| Sep 2, 2025 | 113.50 | 115.80 | 110.00 | 110.20 | 110.20 | -2.48% | 8,550 |
| Sep 1, 2025 | 114.10 | 116.00 | 112.50 | 113.00 | 113.00 | -2.84% | 4,357 |
| Aug 31, 2025 | 114.40 | 117.90 | 114.30 | 116.30 | 116.30 | 1.84% | 4,884 |
| Aug 28, 2025 | 114.00 | 119.30 | 112.50 | 114.20 | 114.20 | -1.21% | 6,022 |
| Aug 27, 2025 | 117.60 | 117.60 | 110.30 | 115.60 | 115.60 | 2.39% | 5,932 |
| Aug 26, 2025 | 117.00 | 117.00 | 112.20 | 112.90 | 112.90 | -2.92% | 7,667 |
| Aug 25, 2025 | 112.50 | 118.00 | 112.50 | 116.30 | 116.30 | -3.16% | 12,002 |
| Aug 24, 2025 | 121.00 | 125.00 | 117.00 | 120.10 | 120.10 | -5.43% | 17,897 |
| Aug 21, 2025 | 127.20 | 130.60 | 123.00 | 127.00 | 127.00 | -3.13% | 7,046 |
| Aug 20, 2025 | 126.10 | 136.10 | 124.60 | 131.10 | 131.10 | 5.90% | 29,153 |
| Aug 19, 2025 | 122.00 | 124.40 | 120.70 | 123.80 | 123.80 | 2.74% | 12,559 |
| Aug 18, 2025 | 122.00 | 123.60 | 118.50 | 120.50 | 120.50 | 2.03% | 22,222 |
| Aug 17, 2025 | 116.80 | 119.90 | 116.80 | 118.10 | 118.10 | 0.60% | 2,627 |
| Aug 14, 2025 | 121.60 | 121.60 | 116.40 | 117.40 | 117.40 | 1.91% | 9,303 |
| Aug 13, 2025 | 115.00 | 124.80 | 114.90 | 115.20 | 115.20 | 0.26% | 11,768 |
| Aug 12, 2025 | 116.00 | 116.00 | 113.30 | 114.90 | 114.90 | 2.77% | 7,693 |
| Aug 11, 2025 | 113.30 | 118.80 | 111.60 | 111.80 | 111.80 | -3.37% | 4,372 |
| Aug 10, 2025 | 111.80 | 122.70 | 110.30 | 115.70 | 115.70 | 3.67% | 7,628 |
| Aug 7, 2025 | 113.00 | 114.90 | 110.00 | 111.60 | 111.60 | 1.00% | 2,337 |
| Aug 6, 2025 | 111.00 | 112.90 | 109.10 | 110.50 | 110.50 | -2.21% | 6,170 |
| Aug 4, 2025 | 112.20 | 116.00 | 112.00 | 113.00 | 113.00 | -1.65% | 3,374 |
| Aug 3, 2025 | 113.00 | 115.50 | 111.10 | 114.90 | 114.90 | 1.50% | 7,457 |
| Jul 31, 2025 | 109.00 | 114.80 | 107.10 | 113.20 | 113.20 | 6.19% | 21,121 |
| Jul 30, 2025 | 103.70 | 108.50 | 103.60 | 106.60 | 106.60 | 3.80% | 4,631 |
| Jul 29, 2025 | 105.00 | 106.80 | 102.20 | 102.70 | 102.70 | -0.39% | 3,430 |
| Jul 28, 2025 | 105.00 | 105.00 | 102.70 | 103.10 | 103.10 | 0.19% | 418 |
| Jul 27, 2025 | 104.00 | 106.50 | 101.50 | 102.90 | 102.90 | -0.77% | 1,891 |
| Jul 24, 2025 | 107.00 | 107.00 | 103.60 | 103.70 | 103.70 | -1.24% | 2,188 |
| Jul 23, 2025 | 104.90 | 106.50 | 104.10 | 105.00 | 105.00 | 0.10% | 3,329 |
| Jul 22, 2025 | 107.90 | 107.90 | 102.80 | 104.90 | 104.90 | -0.76% | 882 |
| Jul 21, 2025 | 105.60 | 109.00 | 104.00 | 105.70 | 105.70 | 0.09% | 7,294 |
| Jul 20, 2025 | 106.30 | 108.90 | 104.60 | 105.60 | 105.60 | -0.66% | 2,778 |
| Jul 17, 2025 | 105.20 | 109.80 | 104.40 | 106.30 | 106.30 | 1.24% | 2,464 |
| Jul 16, 2025 | 104.10 | 107.90 | 103.50 | 105.00 | 105.00 | -3.23% | 1,866 |
| Jul 15, 2025 | 110.10 | 113.30 | 108.00 | 108.50 | 108.50 | -1.45% | 4,572 |
| Jul 14, 2025 | 110.00 | 111.50 | 107.80 | 110.10 | 110.10 | 3.48% | 13,392 |
| Jul 13, 2025 | 99.00 | 106.40 | 97.00 | 106.40 | 106.40 | 9.92% | 15,737 |
| Jul 10, 2025 | 93.20 | 97.00 | 93.00 | 96.80 | 96.80 | 3.86% | 1,713 |
| Jul 9, 2025 | 92.00 | 96.00 | 92.00 | 93.20 | 93.20 | 0.98% | 2,471 |
| Jul 8, 2025 | 94.90 | 94.90 | 92.00 | 92.30 | 92.30 | 0.11% | 1,904 |
| Jul 7, 2025 | 94.00 | 94.00 | 91.20 | 92.20 | 92.20 | -0.65% | 316 |
| Jul 3, 2025 | 95.00 | 95.00 | 92.20 | 92.80 | 92.80 | -0.32% | 1,444 |
| Jul 2, 2025 | 96.80 | 96.80 | 92.50 | 93.10 | 93.10 | 1.64% | 1,321 |
| Jun 30, 2025 | 92.50 | 95.40 | 91.00 | 91.60 | 91.60 | -3.68% | 2,622 |
| Jun 29, 2025 | 96.70 | 97.30 | 93.30 | 95.10 | 95.10 | 2.15% | 839 |
| Jun 26, 2025 | 94.50 | 94.50 | 92.90 | 93.10 | 93.10 | -1.48% | 2,716 |
| Jun 25, 2025 | 94.90 | 96.00 | 92.60 | 94.50 | 94.50 | 3.50% | 806 |
| Jun 24, 2025 | 94.80 | 95.00 | 90.60 | 91.30 | 91.30 | -0.22% | 3,271 |
| Jun 23, 2025 | 99.00 | 99.00 | 90.00 | 91.50 | 91.50 | -0.87% | 3,024 |