DSE:NORTHRNINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	36.20	36.50	35.60	36.10	36.10	-0.28%	88,012
May 23, 2026	35.90	36.30	35.30	36.20	36.20	1.97%	217,571
May 21, 2026	35.90	36.30	35.20	35.50	35.50	-0.56%	137,375
May 20, 2026	35.90	35.90	34.90	35.70	35.70	4.08%	241,238
May 19, 2026	34.80	35.20	34.00	34.30	34.30	-	81,143
May 18, 2026	35.00	35.50	34.00	34.30	34.30	-3.38%	167,692
May 17, 2026	36.50	36.50	34.90	35.50	35.50	0.28%	172,037
May 14, 2026	35.40	37.50	34.60	35.40	35.40	2.91%	277,185
May 13, 2026	34.40	34.80	33.10	34.40	34.40	-0.58%	135,525
May 12, 2026	34.60	34.80	31.60	34.60	34.60	6.79%	245,633
May 11, 2026	32.40	33.40	32.10	32.40	32.40	0.31%	67,024
May 10, 2026	31.20	33.10	31.20	32.30	32.30	5.21%	75,291
May 7, 2026	30.70	31.50	30.30	30.70	30.70	3.02%	45,672
May 6, 2026	30.20	30.20	29.50	29.80	29.80	-1.32%	30,105
May 5, 2026	31.00	31.00	30.00	30.20	30.20	-2.27%	33,989
May 4, 2026	31.20	31.50	30.50	30.90	30.90	-1.59%	34,369
May 3, 2026	31.10	31.80	30.80	31.40	31.40	2.28%	24,522
Apr 30, 2026	32.00	32.50	30.50	30.70	30.70	-4.95%	75,697
Apr 29, 2026	32.30	33.70	31.70	32.30	32.30	-1.82%	63,832
Apr 28, 2026	33.30	34.00	32.50	32.90	32.90	-0.60%	163,775
Apr 27, 2026	33.90	34.00	32.50	33.10	33.10	0.61%	120,476
Apr 26, 2026	33.80	34.00	32.60	32.90	32.90	2.49%	155,981
Apr 23, 2026	32.70	32.90	31.60	32.10	32.10	-0.62%	45,969
Apr 22, 2026	32.30	32.80	32.00	32.30	32.30	2.54%	198,527
Apr 21, 2026	31.50	32.30	31.00	31.50	31.50	0.96%	43,795
Apr 20, 2026	31.40	31.70	30.70	31.20	31.20	-0.32%	98,150
Apr 19, 2026	31.40	32.40	31.20	31.30	31.30	1.95%	108,811
Apr 16, 2026	30.70	31.80	30.50	30.70	30.70	-1.60%	37,229
Apr 15, 2026	31.20	31.60	29.90	31.20	31.20	5.41%	164,985
Apr 13, 2026	29.70	30.50	29.20	29.60	29.60	-	93,859
Apr 12, 2026	28.90	29.80	28.90	29.60	29.60	3.14%	61,193
Apr 9, 2026	29.30	29.30	28.50	28.70	28.70	-1.03%	18,227
Apr 8, 2026	29.50	29.50	28.50	29.00	29.00	2.47%	22,629
Apr 7, 2026	28.30	28.80	27.90	28.30	28.30	0.71%	23,744
Apr 6, 2026	28.10	29.80	28.00	28.10	28.10	-2.09%	60,391
Apr 5, 2026	29.50	29.50	28.50	28.70	28.70	-3.37%	29,413
Apr 2, 2026	30.30	30.30	29.30	29.70	29.70	0.34%	14,245
Apr 1, 2026	29.60	29.80	28.80	29.60	29.60	2.07%	15,284
Mar 31, 2026	29.10	29.40	28.80	29.00	29.00	-0.34%	15,020
Mar 30, 2026	29.20	29.30	28.80	29.10	29.10	0.34%	13,710
Mar 29, 2026	30.20	30.90	28.60	29.00	29.00	-0.34%	26,717
Mar 25, 2026	30.60	30.60	28.00	29.10	29.10	2.46%	19,350
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