Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh · Delayed Price · Currency is BDT 104.00
+0.70 (0.68%)
At close: Sep 3, 2026
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 123.80 | 123.80 | 114.50 | 123.80 | 123.80 | 9.95% | 55,500 |
| Jul 13, 2026 | 112.60 | 115.00 | 108.00 | 112.60 | 112.60 | 5.14% | 13,821 |
| Jul 12, 2026 | 113.90 | 115.00 | 102.00 | 107.10 | 107.10 | -4.72% | 17,066 |
| Jul 9, 2026 | 112.40 | 113.00 | 110.00 | 112.40 | 112.40 | -0.09% | 10,729 |
| Jul 8, 2026 | 109.10 | 114.00 | 109.10 | 112.50 | 112.50 | 1.99% | 1,908 |
| Jul 7, 2026 | 111.10 | 112.80 | 110.10 | 110.30 | 110.30 | 1.10% | 6,226 |
| Jul 6, 2026 | 111.10 | 111.10 | 108.20 | 109.10 | 109.10 | 0.18% | 3,392 |
| Jul 5, 2026 | 109.10 | 111.40 | 108.00 | 108.90 | 108.90 | -0.46% | 3,215 |
| Jul 2, 2026 | 112.70 | 113.70 | 108.60 | 109.40 | 109.40 | -2.67% | 5,585 |
| Jun 30, 2026 | 112.40 | 114.90 | 111.00 | 112.40 | 112.40 | 1.26% | 9,172 |
| Jun 29, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.68% | 9,148 |
| Jun 28, 2026 | 110.20 | 110.20 | 106.00 | 108.10 | 108.10 | -1.10% | 1,981 |
| Jun 25, 2026 | 111.90 | 111.90 | 108.20 | 109.30 | 109.30 | 1.11% | 2,536 |
| Jun 24, 2026 | 108.00 | 110.00 | 107.20 | 108.10 | 108.10 | -0.28% | 682 |
| Jun 23, 2026 | 106.60 | 109.80 | 106.60 | 108.40 | 108.40 | 2.17% | 1,216 |