Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh · Delayed Price · Currency is BDT 32.40
+0.40 (1.25%)
At close: Sep 3, 2025
DSE:NORTHRNINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.10 | 32.80 | 32.00 | 32.10 | 32.10 | -0.93% | 85,137 |
| Sep 3, 2025 | 32.20 | 32.70 | 31.70 | 32.40 | 32.40 | 1.25% | 44,698 |
| Sep 2, 2025 | 32.00 | 32.50 | 31.50 | 32.00 | 32.00 | -1.23% | 31,856 |
| Sep 1, 2025 | 32.80 | 32.90 | 32.10 | 32.40 | 32.40 | -0.31% | 80,356 |
| Aug 31, 2025 | 33.90 | 33.90 | 31.10 | 32.50 | 32.50 | -2.40% | 56,129 |
| Aug 28, 2025 | 35.00 | 35.00 | 32.00 | 33.30 | 33.30 | 2.15% | 48,952 |
| Aug 27, 2025 | 33.00 | 33.20 | 32.30 | 32.60 | 32.60 | 0.93% | 94,449 |
| Aug 26, 2025 | 32.10 | 32.70 | 31.90 | 32.30 | 32.30 | 0.62% | 123,139 |
| Aug 25, 2025 | 31.90 | 33.40 | 30.80 | 32.10 | 32.10 | 3.22% | 117,166 |
| Aug 24, 2025 | 29.90 | 31.40 | 29.90 | 31.10 | 31.10 | 4.01% | 33,695 |
| Aug 21, 2025 | 32.50 | 32.50 | 29.90 | 29.90 | 29.90 | -1.64% | 46,105 |
| Aug 20, 2025 | 29.60 | 31.00 | 28.70 | 30.40 | 30.40 | 5.92% | 50,546 |
| Aug 19, 2025 | 30.40 | 30.40 | 28.70 | 28.70 | 28.70 | -0.35% | 30,175 |
| Aug 18, 2025 | 29.30 | 29.30 | 28.30 | 28.80 | 28.80 | 1.05% | 20,007 |
| Aug 17, 2025 | 29.90 | 29.90 | 28.40 | 28.50 | 28.50 | -0.35% | 6,099 |
| Aug 14, 2025 | 30.80 | 30.80 | 28.50 | 28.60 | 28.60 | -2.05% | 23,364 |
| Aug 13, 2025 | 30.30 | 30.30 | 28.10 | 29.20 | 29.20 | 3.18% | 4,013 |
| Aug 12, 2025 | 29.00 | 29.50 | 28.20 | 28.30 | 28.30 | -2.08% | 37,882 |
| Aug 11, 2025 | 30.10 | 30.10 | 28.60 | 28.90 | 28.90 | -1.70% | 19,483 |
| Aug 10, 2025 | 30.80 | 30.80 | 28.50 | 29.40 | 29.40 | -4.85% | 53,872 |
| Aug 7, 2025 | 31.90 | 32.40 | 30.10 | 30.90 | 30.90 | 0.65% | 27,865 |
| Aug 6, 2025 | 31.60 | 32.90 | 30.00 | 30.70 | 30.70 | 0.66% | 40,732 |
| Aug 4, 2025 | 31.40 | 33.20 | 30.20 | 30.50 | 30.50 | 0.66% | 21,582 |
| Aug 3, 2025 | 31.50 | 31.50 | 29.70 | 30.30 | 30.30 | -1.30% | 41,832 |
| Jul 31, 2025 | 31.50 | 31.70 | 30.50 | 30.70 | 30.70 | -1.29% | 27,240 |
| Jul 30, 2025 | 31.50 | 31.50 | 29.80 | 31.10 | 31.10 | 1.63% | 48,354 |
| Jul 29, 2025 | 30.30 | 31.60 | 30.00 | 30.60 | 30.60 | -2.24% | 16,596 |
| Jul 28, 2025 | 33.10 | 33.10 | 31.00 | 31.30 | 31.30 | -2.49% | 47,182 |
| Jul 27, 2025 | 30.70 | 32.70 | 30.50 | 32.10 | 32.10 | 7.00% | 121,930 |
| Jul 24, 2025 | 28.20 | 30.30 | 28.20 | 30.00 | 30.00 | 6.76% | 60,721 |
| Jul 23, 2025 | 28.70 | 28.70 | 27.60 | 28.10 | 28.10 | - | 34,164 |
| Jul 22, 2025 | 28.00 | 28.90 | 28.00 | 28.10 | 28.10 | -2.43% | 14,322 |
| Jul 21, 2025 | 28.50 | 29.20 | 28.40 | 28.80 | 28.80 | 0.35% | 41,085 |
| Jul 20, 2025 | 29.50 | 29.50 | 28.60 | 28.70 | 28.70 | -1.37% | 8,201 |
| Jul 17, 2025 | 29.60 | 30.20 | 28.90 | 29.10 | 29.10 | -1.02% | 19,227 |
| Jul 16, 2025 | 28.70 | 29.60 | 28.70 | 29.40 | 29.40 | 3.16% | 34,408 |
| Jul 15, 2025 | 29.20 | 29.20 | 28.20 | 28.50 | 28.50 | -1.04% | 27,794 |
| Jul 14, 2025 | 29.40 | 29.40 | 28.00 | 28.80 | 28.80 | 2.86% | 54,887 |
| Jul 13, 2025 | 28.10 | 28.10 | 27.70 | 28.00 | 28.00 | - | 15,803 |
| Jul 10, 2025 | 27.70 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 41,716 |
| Jul 9, 2025 | 27.90 | 27.90 | 26.70 | 27.50 | 27.50 | 3.38% | 13,361 |
| Jul 8, 2025 | 27.00 | 27.00 | 26.40 | 26.60 | 26.60 | - | 40,752 |
| Jul 7, 2025 | 27.00 | 27.00 | 26.10 | 26.60 | 26.60 | 0.38% | 22,932 |
| Jul 3, 2025 | 26.70 | 26.70 | 26.40 | 26.50 | 26.50 | -1.49% | 10,103 |
| Jul 2, 2025 | 26.00 | 27.30 | 26.00 | 26.90 | 26.90 | 3.07% | 20,007 |
| Jun 30, 2025 | 26.00 | 26.50 | 25.70 | 26.10 | 26.10 | 1.56% | 18,897 |
| Jun 29, 2025 | 25.70 | 26.40 | 25.60 | 25.70 | 25.70 | -2.65% | 19,714 |
| Jun 26, 2025 | 25.60 | 26.50 | 25.50 | 26.40 | 26.40 | 3.94% | 31,121 |
| Jun 25, 2025 | 25.90 | 25.90 | 25.20 | 25.40 | 25.40 | 1.60% | 20,443 |
| Jun 24, 2025 | 24.90 | 25.40 | 24.70 | 25.00 | 25.00 | 1.63% | 13,172 |