Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh · Delayed Price · Currency is BDT 110.20
-2.60 (-2.30%)
At close: May 24, 2026
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 112.80 | 115.00 | 110.00 | 110.20 | 110.20 | -2.30% | 3,045 |
| May 23, 2026 | 114.10 | 114.10 | 110.40 | 112.80 | 112.80 | 3.11% | 353 |
| May 21, 2026 | 110.00 | 112.60 | 108.50 | 109.40 | 109.40 | -0.82% | 2,481 |
| May 20, 2026 | 110.30 | 112.60 | 109.70 | 110.30 | 110.30 | -0.09% | 4,815 |
| May 19, 2026 | 111.70 | 113.30 | 109.80 | 110.40 | 110.40 | 1.66% | 1,865 |
| May 18, 2026 | 114.60 | 114.60 | 108.00 | 108.60 | 108.60 | -1.72% | 2,528 |
| May 17, 2026 | 115.60 | 117.80 | 108.00 | 110.50 | 110.50 | -4.49% | 8,016 |
| May 14, 2026 | 121.80 | 121.80 | 115.00 | 115.70 | 115.70 | -3.74% | 7,136 |
| May 13, 2026 | 121.90 | 122.80 | 120.00 | 120.20 | 120.20 | -0.66% | 3,778 |
| May 12, 2026 | 124.00 | 127.20 | 118.00 | 121.00 | 121.00 | -2.10% | 14,165 |
| May 11, 2026 | 112.60 | 123.80 | 112.00 | 123.60 | 123.60 | 9.77% | 19,794 |
| May 10, 2026 | 113.00 | 114.60 | 110.50 | 112.60 | 112.60 | 0.54% | 5,805 |
| May 7, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 4.28% | 5,510 |
| May 6, 2026 | 107.40 | 111.80 | 107.00 | 107.40 | 107.40 | -0.37% | 881 |
| May 5, 2026 | 107.80 | 111.50 | 107.60 | 107.80 | 107.80 | 1.32% | 1,049 |
| May 4, 2026 | 106.40 | 111.00 | 106.00 | 106.40 | 106.40 | -0.65% | 1,718 |
| May 3, 2026 | 107.50 | 111.90 | 105.20 | 107.10 | 107.10 | 0.37% | 809 |
| Apr 30, 2026 | 108.00 | 110.00 | 105.10 | 106.70 | 106.70 | 0.38% | 709 |
| Apr 29, 2026 | 106.30 | 109.90 | 105.00 | 106.30 | 106.30 | -3.01% | 2,142 |
| Apr 28, 2026 | 110.10 | 110.40 | 109.00 | 109.60 | 109.60 | -2.23% | 2,937 |
| Apr 27, 2026 | 110.30 | 114.80 | 110.30 | 112.10 | 112.10 | 1.72% | 471 |
| Apr 26, 2026 | 112.30 | 114.00 | 110.00 | 110.20 | 110.20 | -1.78% | 6,277 |
| Apr 23, 2026 | 112.20 | 114.70 | 111.00 | 112.20 | 112.20 | -1.06% | 9,555 |
| Apr 22, 2026 | 115.00 | 115.00 | 112.10 | 113.40 | 113.40 | 1.70% | 1,055 |
| Apr 21, 2026 | 115.00 | 115.00 | 111.20 | 111.50 | 111.50 | -0.09% | 5,185 |
| Apr 20, 2026 | 111.60 | 114.20 | 111.10 | 111.60 | 111.60 | -2.19% | 3,447 |
| Apr 19, 2026 | 112.00 | 119.00 | 112.00 | 114.10 | 114.10 | -0.87% | 1,610 |
| Apr 16, 2026 | 119.70 | 119.70 | 114.70 | 115.10 | 115.10 | -2.04% | 1,576 |
| Apr 15, 2026 | 114.00 | 118.00 | 113.20 | 117.50 | 117.50 | 2.89% | 15,470 |
| Apr 13, 2026 | 113.10 | 117.20 | 113.10 | 114.20 | 114.20 | 1.42% | 6,906 |
| Apr 12, 2026 | 115.20 | 118.90 | 112.30 | 112.60 | 112.60 | -4.17% | 7,602 |
| Apr 9, 2026 | 115.00 | 122.70 | 115.00 | 117.50 | 117.50 | 0.34% | 1,663 |
| Apr 8, 2026 | 119.50 | 120.90 | 116.00 | 117.10 | 117.10 | 2.18% | 7,840 |
| Apr 7, 2026 | 116.00 | 118.20 | 111.50 | 114.60 | 114.60 | 3.15% | 3,530 |
| Apr 6, 2026 | 119.50 | 119.50 | 111.00 | 111.10 | 111.10 | 0.36% | 2,802 |
| Apr 5, 2026 | 117.40 | 117.60 | 110.00 | 110.70 | 110.70 | -7.29% | 5,125 |
| Apr 2, 2026 | 119.40 | 120.90 | 117.00 | 119.40 | 119.40 | 0.34% | 1,940 |
| Apr 1, 2026 | 119.00 | 123.80 | 116.60 | 119.00 | 119.00 | -2.54% | 4,788 |
| Mar 31, 2026 | 125.80 | 126.00 | 121.20 | 122.10 | 122.10 | -0.73% | 3,801 |
| Mar 30, 2026 | 124.60 | 127.00 | 122.30 | 123.00 | 123.00 | -1.28% | 7,883 |
| Mar 29, 2026 | 129.70 | 129.90 | 123.30 | 124.60 | 124.60 | -1.81% | 11,402 |
| Mar 25, 2026 | 116.00 | 127.20 | 115.80 | 126.90 | 126.90 | 9.68% | 25,447 |
| Mar 24, 2026 | 115.70 | 121.90 | 113.00 | 115.70 | 115.70 | -3.02% | 5,327 |
| Mar 16, 2026 | 122.90 | 122.90 | 118.00 | 119.30 | 119.30 | -1.16% | 3,860 |
| Mar 15, 2026 | 124.00 | 124.00 | 120.00 | 120.70 | 120.70 | 0.50% | 8,641 |
| Mar 12, 2026 | 118.10 | 121.80 | 115.20 | 120.10 | 120.10 | 1.69% | 4,584 |
| Mar 11, 2026 | 120.00 | 120.90 | 116.50 | 118.10 | 118.10 | -1.34% | 9,540 |
| Mar 10, 2026 | 119.70 | 126.70 | 118.50 | 119.70 | 119.70 | -0.08% | 12,481 |
| Mar 9, 2026 | 119.80 | 121.60 | 113.40 | 119.80 | 119.80 | 5.27% | 12,035 |
| Mar 8, 2026 | 122.20 | 125.00 | 113.30 | 113.80 | 113.80 | -9.54% | 19,419 |