Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh · Delayed Price · Currency is BDT 107.40
-0.40 (-0.37%)
At close: May 6, 2026
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 125.80 | 134.60 | 122.50 | 125.80 | 125.80 | -4.55% | 18,308 |
| Mar 4, 2026 | 125.10 | 135.50 | 120.10 | 131.80 | 131.80 | 4.27% | 34,407 |
| Mar 3, 2026 | 126.40 | 139.00 | 125.30 | 126.40 | 126.40 | -9.20% | 53,375 |
| Mar 2, 2026 | 141.20 | 141.20 | 131.00 | 139.20 | 139.20 | 8.41% | 66,134 |
| Mar 1, 2026 | 124.00 | 128.40 | 118.20 | 128.40 | 128.40 | 9.93% | 79,783 |
| Feb 26, 2026 | 110.00 | 116.80 | 110.00 | 116.80 | 116.80 | 9.98% | 42,273 |
| Feb 25, 2026 | 106.20 | 106.20 | 101.00 | 106.20 | 106.20 | 9.94% | 18,836 |
| Feb 24, 2026 | 92.40 | 96.80 | 92.30 | 96.60 | 96.60 | 4.66% | 13,161 |
| Feb 23, 2026 | 92.40 | 93.30 | 91.50 | 92.30 | 92.30 | 0.87% | 2,536 |
| Feb 22, 2026 | 92.10 | 94.50 | 91.30 | 91.50 | 91.50 | -3.07% | 1,102 |
| Feb 19, 2026 | 95.70 | 95.70 | 92.10 | 94.40 | 94.40 | -0.42% | 835 |
| Feb 18, 2026 | 94.10 | 95.80 | 94.00 | 94.80 | 94.80 | 0.64% | 2,939 |
| Feb 17, 2026 | 97.90 | 97.90 | 94.00 | 94.20 | 94.20 | 0.11% | 3,291 |