Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh · Delayed Price · Currency is BDT 29.40
-1.50 (-4.85%)
At close: Aug 10, 2025
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 26.50 | 26.50 | 24.40 | 24.60 | 24.60 | 0.82% | 18,621 |
| Jun 22, 2025 | 26.60 | 26.60 | 24.40 | 24.40 | 24.40 | -6.87% | 14,674 |
| Jun 19, 2025 | 27.70 | 27.70 | 26.20 | 26.20 | 26.20 | -1.13% | 37,750 |
| Jun 18, 2025 | 25.30 | 27.00 | 25.30 | 26.50 | 26.50 | 3.11% | 28,995 |
| Jun 17, 2025 | 25.50 | 26.40 | 25.50 | 25.70 | 25.70 | 1.58% | 44,307 |
| Jun 16, 2025 | 24.70 | 26.00 | 24.70 | 25.30 | 25.30 | - | 18,625 |
| Jun 4, 2025 | 26.30 | 27.50 | 25.20 | 25.30 | 24.30 | 0.80% | 15,406 |
| Jun 3, 2025 | 25.40 | 25.50 | 24.70 | 25.10 | 24.11 | 2.45% | 7,779 |
| Jun 2, 2025 | 25.10 | 25.10 | 24.00 | 24.50 | 23.53 | 1.66% | 6,810 |
| Jun 1, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 23.15 | 0.42% | 3,644 |
| May 29, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 23.05 | -1.23% | 10,801 |
| May 28, 2025 | 24.50 | 25.00 | 23.80 | 24.30 | 23.34 | -2.41% | 1,210 |
| May 27, 2025 | 25.90 | 25.90 | 24.70 | 24.90 | 23.92 | -3.11% | 6,263 |
| May 26, 2025 | 25.00 | 25.80 | 25.00 | 25.70 | 24.68 | 2.39% | 2,371 |
| May 25, 2025 | 25.00 | 25.70 | 25.00 | 25.10 | 24.11 | 0.40% | 2,058 |
| May 24, 2025 | 26.20 | 26.20 | 25.00 | 25.00 | 24.01 | -1.57% | 7,656 |
| May 22, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 24.40 | -2.31% | 16,891 |
| May 21, 2025 | 25.80 | 26.20 | 25.60 | 26.00 | 24.97 | 2.36% | 6,524 |