Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh · Delayed Price · Currency is BDT 97.70
-1.10 (-1.11%)
At close: Sep 24, 2026
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 103.00 | 103.00 | 96.80 | 97.70 | 97.70 | -1.11% | 1,547 |
| Sep 23, 2026 | 101.90 | 101.90 | 92.30 | 98.80 | 98.80 | 2.17% | 3,448 |
| Sep 22, 2026 | 98.90 | 98.90 | 96.20 | 96.70 | 96.70 | 0.52% | 831 |
| Sep 21, 2026 | 101.90 | 101.90 | 95.60 | 96.20 | 96.20 | -1.23% | 1,403 |
| Sep 20, 2026 | 98.00 | 98.00 | 96.50 | 97.40 | 97.40 | 0.52% | 1,737 |
| Sep 17, 2026 | 97.70 | 98.00 | 95.00 | 96.90 | 96.90 | 3.09% | 132 |
| Sep 16, 2026 | 98.90 | 98.90 | 93.00 | 94.00 | 94.00 | -0.74% | 1,147 |
| Sep 15, 2026 | 94.70 | 94.70 | 91.90 | 94.70 | 94.70 | - | 8,449 |
| Sep 14, 2026 | 98.00 | 98.00 | 94.10 | 94.70 | 94.70 | -3.47% | 452 |
| Sep 13, 2026 | 105.00 | 105.00 | 91.00 | 98.10 | 98.10 | -2.68% | 4,782 |
| Sep 10, 2026 | 106.50 | 106.50 | 100.10 | 100.80 | 100.80 | -1.18% | 576 |
| Sep 9, 2026 | 105.00 | 105.00 | 101.10 | 102.00 | 102.00 | - | 595 |
| Sep 8, 2026 | 102.00 | 102.10 | 101.50 | 102.00 | 102.00 | -0.10% | 2,939 |
| Sep 7, 2026 | 102.10 | 107.50 | 101.00 | 102.10 | 102.10 | 0.20% | 1,830 |
| Sep 6, 2026 | 106.70 | 106.70 | 101.50 | 101.90 | 101.90 | -2.02% | 1,065 |
| Sep 3, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 0.68% | 1,971 |
| Sep 2, 2026 | 107.90 | 107.90 | 103.20 | 103.30 | 103.30 | -1.62% | 3,565 |
| Sep 1, 2026 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | 1.55% | 759 |
| Aug 31, 2026 | 104.00 | 104.00 | 102.00 | 103.40 | 103.40 | -3.27% | 2,722 |
| Aug 30, 2026 | 107.60 | 107.60 | 103.00 | 106.90 | 106.90 | -0.65% | 5,742 |
| Aug 27, 2026 | 106.10 | 111.00 | 106.10 | 107.60 | 107.60 | 1.22% | 505 |
| Aug 25, 2026 | 111.70 | 111.70 | 104.50 | 106.30 | 106.30 | -1.85% | 6,985 |
| Aug 24, 2026 | 114.40 | 114.40 | 108.00 | 108.30 | 108.30 | -0.28% | 2,766 |
| Aug 23, 2026 | 111.90 | 114.00 | 107.80 | 108.60 | 108.60 | 0.84% | 1,169 |
| Aug 20, 2026 | 107.70 | 111.80 | 102.10 | 107.70 | 107.70 | -3.58% | 20,531 |
| Aug 19, 2026 | 111.70 | 115.00 | 110.50 | 111.70 | 111.70 | -1.76% | 3,284 |
| Aug 18, 2026 | 114.00 | 117.00 | 112.00 | 113.70 | 113.70 | -0.26% | 616 |
| Aug 17, 2026 | 114.60 | 117.60 | 113.00 | 114.00 | 114.00 | -0.61% | 2,284 |
| Aug 16, 2026 | 115.50 | 118.00 | 114.00 | 114.70 | 114.70 | -0.69% | 2,824 |
| Aug 13, 2026 | 117.50 | 117.50 | 114.50 | 115.50 | 115.50 | -0.26% | 5,230 |
| Aug 12, 2026 | 115.80 | 119.40 | 115.00 | 115.80 | 115.80 | 0.87% | 12,807 |
| Aug 11, 2026 | 114.80 | 115.60 | 114.00 | 114.80 | 114.80 | 2.14% | 2,302 |
| Aug 10, 2026 | 112.40 | 115.60 | 111.30 | 112.40 | 112.40 | 1.26% | 2,824 |
| Aug 9, 2026 | 116.00 | 116.00 | 110.50 | 111.00 | 111.00 | -1.33% | 3,926 |
| Aug 6, 2026 | 112.90 | 115.90 | 112.00 | 112.50 | 112.50 | -0.35% | 2,997 |
| Aug 4, 2026 | 112.90 | 116.90 | 112.20 | 112.90 | 112.90 | -0.09% | 5,659 |
| Aug 3, 2026 | 113.00 | 117.70 | 112.00 | 113.00 | 113.00 | -0.35% | 7,209 |
| Aug 2, 2026 | 119.80 | 119.80 | 112.00 | 113.40 | 113.40 | -1.99% | 10,266 |
| Jul 30, 2026 | 115.70 | 118.80 | 114.50 | 115.70 | 115.70 | -1.11% | 3,966 |
| Jul 29, 2026 | 120.90 | 121.00 | 116.30 | 117.00 | 117.00 | -1.27% | 4,902 |
| Jul 28, 2026 | 119.60 | 120.50 | 115.00 | 118.50 | 118.50 | 2.51% | 6,682 |
| Jul 27, 2026 | 118.00 | 118.00 | 112.00 | 115.60 | 115.60 | - | 4,430 |
| Jul 26, 2026 | 121.50 | 121.50 | 115.00 | 115.60 | 115.60 | -2.12% | 7,259 |
| Jul 23, 2026 | 118.10 | 121.00 | 116.00 | 118.10 | 118.10 | 0.60% | 3,136 |
| Jul 22, 2026 | 127.50 | 127.90 | 117.10 | 117.40 | 117.40 | -3.85% | 5,911 |
| Jul 21, 2026 | 123.90 | 128.00 | 120.20 | 122.10 | 122.10 | 1.33% | 7,376 |
| Jul 20, 2026 | 122.00 | 122.00 | 117.20 | 120.50 | 120.50 | 1.77% | 6,580 |
| Jul 19, 2026 | 125.70 | 128.50 | 117.20 | 118.40 | 118.40 | -5.81% | 24,346 |
| Jul 16, 2026 | 129.90 | 131.90 | 125.00 | 125.70 | 125.70 | -2.78% | 11,015 |
| Jul 15, 2026 | 123.80 | 136.10 | 123.80 | 129.30 | 129.30 | 4.44% | 64,939 |