DSE:NORTHRNINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	28.40	28.90	28.30	28.40	28.40	-1.05%	8,338
Mar 16, 2026	28.50	28.90	28.50	28.70	28.70	-	23,561
Mar 15, 2026	29.10	29.10	28.20	28.70	28.70	-1.37%	2,321
Mar 12, 2026	29.00	29.20	28.80	29.10	29.10	0.34%	22,070
Mar 11, 2026	27.80	29.40	27.80	29.00	29.00	4.32%	14,944
Mar 10, 2026	28.90	29.90	27.60	27.80	27.80	1.83%	42,894
Mar 9, 2026	28.90	28.90	26.30	27.30	27.30	0.74%	14,543
Mar 8, 2026	27.20	28.90	26.30	27.10	27.10	-2.52%	34,538
Mar 5, 2026	27.90	29.10	27.50	27.80	27.80	-0.36%	7,853
Mar 4, 2026	29.70	29.70	27.90	27.90	27.90	-1.41%	15,946
Mar 3, 2026	29.90	30.00	27.40	28.30	28.30	-5.03%	41,142
Mar 2, 2026	29.80	31.20	29.60	29.80	29.80	-	13,421
Mar 1, 2026	30.30	30.90	29.50	29.80	29.80	-3.56%	3,201
Feb 26, 2026	30.50	31.30	30.40	30.90	30.90	1.31%	28,112
Feb 25, 2026	30.40	31.20	30.40	30.50	30.50	-	26,745
Feb 24, 2026	32.30	32.30	30.40	30.50	30.50	-0.97%	29,170
Feb 23, 2026	31.20	31.60	30.50	30.80	30.80	0.33%	54,694
Feb 22, 2026	31.00	31.80	30.60	30.70	30.70	-2.23%	14,481
Feb 19, 2026	31.00	31.50	31.00	31.40	31.40	-1.26%	2,139
Feb 18, 2026	31.80	32.80	31.50	31.80	31.80	-2.45%	8,238
Feb 17, 2026	32.40	33.40	32.10	32.60	32.60	0.93%	59,801
Feb 16, 2026	32.50	32.50	31.60	32.30	32.30	1.89%	78,963
Feb 15, 2026	31.50	32.70	31.00	31.70	31.70	2.92%	50,479
Feb 10, 2026	31.90	31.90	30.60	30.80	30.80	-2.22%	15,378
Feb 9, 2026	30.50	31.90	30.00	31.50	31.50	1.29%	16,152
Feb 8, 2026	31.40	31.40	30.60	31.10	31.10	-0.64%	4,057
Feb 5, 2026	31.40	31.40	30.30	31.30	31.30	2.29%	2,507
Feb 3, 2026	31.30	32.60	30.50	30.60	30.60	-2.24%	31,730
Feb 2, 2026	32.80	32.80	31.00	31.30	31.30	-	70,477
Feb 1, 2026	32.70	32.70	31.10	31.30	31.30	-3.10%	46,619
Jan 29, 2026	32.30	33.70	32.20	32.30	32.30	-2.42%	41,867
Jan 28, 2026	33.10	33.70	32.40	33.10	33.10	0.30%	102,557
Jan 27, 2026	30.60	33.40	30.60	33.00	33.00	1.23%	160,031
Jan 26, 2026	33.30	33.30	31.70	32.60	32.60	-0.61%	117,280
Jan 25, 2026	32.60	33.80	31.90	32.80	32.80	2.18%	207,329
Jan 22, 2026	31.50	33.20	31.10	32.10	32.10	4.56%	128,145
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