Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh · Delayed Price · Currency is BDT 29.90
+1.00 (3.46%)
At close: Jan 18, 2026
DSE:NORTHRNINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 32.00 | 32.00 | 30.40 | 30.70 | 30.70 | -2.23% | 228,948 |
| Jan 20, 2026 | 31.30 | 31.70 | 30.40 | 31.40 | 31.40 | 0.96% | 126,244 |
| Jan 19, 2026 | 30.00 | 32.50 | 30.00 | 31.10 | 31.10 | 4.01% | 147,667 |
| Jan 18, 2026 | 29.70 | 30.00 | 29.20 | 29.90 | 29.90 | 3.46% | 42,822 |
| Jan 15, 2026 | 29.80 | 29.90 | 28.50 | 28.90 | 28.90 | -2.03% | 50,086 |
| Jan 14, 2026 | 29.00 | 29.90 | 28.80 | 29.50 | 29.50 | 3.15% | 57,747 |
| Jan 13, 2026 | 28.60 | 29.30 | 28.50 | 28.60 | 28.60 | 2.14% | 21,008 |
| Jan 12, 2026 | 28.10 | 28.20 | 27.90 | 28.00 | 28.00 | -1.75% | 61,851 |
| Jan 11, 2026 | 28.90 | 29.60 | 28.40 | 28.50 | 28.50 | -1.72% | 45,008 |
| Jan 8, 2026 | 29.40 | 29.70 | 28.90 | 29.00 | 29.00 | -1.69% | 15,138 |
| Jan 7, 2026 | 29.60 | 30.00 | 29.00 | 29.50 | 29.50 | -0.34% | 3,047 |
| Jan 6, 2026 | 30.00 | 30.00 | 28.70 | 29.60 | 29.60 | -0.34% | 36,744 |
| Jan 5, 2026 | 28.90 | 29.80 | 28.90 | 29.70 | 29.70 | 5.69% | 49,070 |
| Jan 4, 2026 | 27.60 | 28.40 | 27.30 | 28.10 | 28.10 | 1.44% | 57,681 |
| Jan 1, 2026 | 27.70 | 28.30 | 27.60 | 27.70 | 27.70 | -0.36% | 8,713 |
| Dec 30, 2025 | 27.70 | 27.90 | 27.30 | 27.80 | 27.80 | 1.09% | 1,602 |
| Dec 29, 2025 | 27.20 | 27.60 | 27.00 | 27.50 | 27.50 | 0.73% | 4,894 |
| Dec 28, 2025 | 28.00 | 28.00 | 27.00 | 27.30 | 27.30 | 0.74% | 717 |
| Dec 24, 2025 | 27.10 | 27.70 | 27.00 | 27.10 | 27.10 | -1.09% | 12,694 |
| Dec 23, 2025 | 27.60 | 28.10 | 27.30 | 27.40 | 27.40 | - | 4,716 |
| Dec 22, 2025 | 28.80 | 28.80 | 27.20 | 27.40 | 27.40 | -1.44% | 3,698 |
| Dec 21, 2025 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | - | 16,678 |
| Dec 18, 2025 | 28.10 | 28.10 | 27.60 | 27.80 | 27.80 | -2.46% | 5,135 |
| Dec 17, 2025 | 28.40 | 29.20 | 28.40 | 28.50 | 28.50 | -2.06% | 6,217 |
| Dec 15, 2025 | 29.30 | 29.50 | 28.90 | 29.10 | 29.10 | 0.69% | 9,125 |
| Dec 14, 2025 | 29.30 | 30.10 | 28.80 | 28.90 | 28.90 | -1.03% | 46,651 |
| Dec 11, 2025 | 29.40 | 29.50 | 28.10 | 29.20 | 29.20 | 1.74% | 20,907 |
| Dec 10, 2025 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | -0.35% | 18,457 |
| Dec 9, 2025 | 28.70 | 29.90 | 28.30 | 28.80 | 28.80 | 2.49% | 4,863 |
| Dec 8, 2025 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | - | 2,425 |
| Dec 7, 2025 | 28.60 | 30.20 | 28.00 | 28.10 | 28.10 | -1.40% | 19,885 |
| Dec 4, 2025 | 28.50 | 31.30 | 28.40 | 28.50 | 28.50 | -0.35% | 65,807 |
| Dec 3, 2025 | 28.10 | 29.60 | 28.10 | 28.60 | 28.60 | -0.35% | 19,304 |
| Dec 2, 2025 | 28.70 | 29.50 | 28.00 | 28.70 | 28.70 | 1.06% | 30,960 |
| Dec 1, 2025 | 28.40 | 29.90 | 28.30 | 28.40 | 28.40 | -2.07% | 31,362 |
| Nov 30, 2025 | 29.60 | 29.60 | 27.60 | 29.00 | 29.00 | 1.05% | 11,631 |
| Nov 27, 2025 | 28.70 | 29.50 | 28.20 | 28.70 | 28.70 | 0.35% | 5,067 |
| Nov 26, 2025 | 28.60 | 29.30 | 28.60 | 28.60 | 28.60 | 1.78% | 19,215 |
| Nov 25, 2025 | 29.20 | 29.20 | 28.00 | 28.10 | 28.10 | -0.71% | 15,762 |
| Nov 24, 2025 | 28.30 | 28.50 | 27.50 | 28.30 | 28.30 | 4.43% | 14,027 |
| Nov 23, 2025 | 25.30 | 27.50 | 25.30 | 27.10 | 27.10 | -0.73% | 10,665 |
| Nov 20, 2025 | 29.80 | 29.80 | 27.30 | 27.30 | 27.30 | -0.73% | 10,785 |
| Nov 19, 2025 | 28.30 | 28.30 | 27.20 | 27.50 | 27.50 | 3.00% | 128 |
| Nov 18, 2025 | 26.50 | 28.00 | 26.40 | 26.70 | 26.70 | -0.37% | 14,683 |
| Nov 17, 2025 | 25.10 | 27.40 | 25.10 | 26.80 | 26.80 | 2.68% | 1,144 |
| Nov 16, 2025 | 24.20 | 27.00 | 24.20 | 26.10 | 26.10 | 1.56% | 4,713 |
| Nov 13, 2025 | 26.30 | 27.60 | 25.30 | 25.70 | 25.70 | -2.28% | 20,702 |
| Nov 12, 2025 | 28.80 | 28.80 | 26.00 | 26.30 | 26.30 | -2.59% | 10,501 |
| Nov 11, 2025 | 29.50 | 29.50 | 27.00 | 27.00 | 27.00 | -2.17% | 12,315 |
| Nov 10, 2025 | 30.00 | 30.00 | 26.30 | 27.60 | 27.60 | -2.47% | 7,639 |