DSE:NORTHRNINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	31.60	32.80	31.20	31.60	31.60	-3.07%	65,656
Oct 25, 2026	33.00	33.00	32.50	32.60	32.60	-1.81%	79,196
Oct 19, 2026	33.20	33.50	32.80	33.20	33.20	-0.30%	46,410
Oct 17, 2026	34.00	34.00	33.10	33.30	33.30	-	70,018
Oct 15, 2026	33.10	34.20	32.70	33.30	33.30	0.60%	58,434
Oct 14, 2026	32.60	33.40	32.20	33.10	33.10	2.16%	48,385
Oct 13, 2026	33.90	33.90	32.10	32.40	32.40	0.93%	47,112
Oct 12, 2026	32.10	34.50	32.00	32.10	32.10	-3.60%	60,912
Oct 11, 2026	35.30	35.30	33.10	33.30	33.30	-3.76%	18,847
Oct 8, 2026	35.40	35.40	34.50	34.60	34.60	-0.57%	28,378
Oct 7, 2026	34.80	35.50	34.70	34.80	34.80	-0.57%	42,549
Oct 6, 2026	35.00	35.70	34.70	35.00	35.00	-0.57%	69,956
Oct 5, 2026	35.20	36.50	35.00	35.20	35.20	-2.49%	67,485
Oct 4, 2026	36.80	36.80	35.40	36.10	36.10	-2.43%	83,616
Oct 1, 2026	38.00	38.10	36.80	37.00	37.00	-1.33%	108,419
Sep 30, 2026	37.50	37.80	37.10	37.50	37.50	0.81%	156,244
Sep 29, 2026	37.20	37.80	37.10	37.20	37.20	-	117,123
Sep 28, 2026	37.20	37.50	36.70	37.20	37.20	1.64%	121,895
Sep 27, 2026	37.90	37.90	36.40	36.60	36.60	-1.88%	103,046
Sep 24, 2026	37.30	38.40	37.10	37.30	37.30	0.81%	150,855
Sep 23, 2026	37.40	37.80	36.80	37.00	37.00	-1.07%	107,974
Sep 22, 2026	37.50	38.50	37.20	37.40	37.40	0.27%	245,334
Sep 21, 2026	36.50	37.80	36.10	37.30	37.30	1.63%	204,193
Sep 20, 2026	36.00	36.90	36.00	36.70	36.70	1.94%	74,471
Sep 17, 2026	35.50	36.30	35.40	36.00	36.00	0.56%	186,407
Sep 16, 2026	36.30	37.00	35.10	35.80	35.80	-1.10%	135,664
Sep 15, 2026	34.70	36.50	34.70	36.20	36.20	4.62%	185,135
Sep 14, 2026	34.60	36.00	34.20	34.60	34.60	-2.81%	118,068
Sep 13, 2026	38.00	38.00	35.50	35.60	35.60	-4.81%	142,443
Sep 10, 2026	38.00	38.50	37.10	37.40	37.40	-1.06%	96,863
Sep 9, 2026	37.60	38.60	37.50	37.80	37.80	-	57,967
Sep 8, 2026	37.80	39.60	37.50	37.80	37.80	-1.05%	126,530
Sep 7, 2026	38.50	38.50	36.80	38.20	38.20	0.26%	155,365
Sep 6, 2026	39.70	40.30	37.90	38.10	38.10	-4.03%	109,489
Sep 3, 2026	40.40	41.10	39.20	39.70	39.70	-	358,312
Sep 2, 2026	39.00	40.00	38.40	39.70	39.70	3.12%	132,741
Sep 1, 2026	38.00	38.70	38.00	38.50	38.50	2.67%	101,453
Aug 31, 2026	37.70	38.20	37.30	37.50	37.50	0.81%	150,083
Aug 30, 2026	38.30	38.70	37.00	37.20	37.20	-2.87%	131,993
Aug 27, 2026	38.30	39.60	38.00	38.30	38.30	-0.78%	73,843
Aug 25, 2026	38.60	39.50	38.20	38.60	38.60	-0.52%	57,526
Aug 24, 2026	38.80	40.00	38.50	38.80	38.80	-3.00%	189,943
Aug 23, 2026	41.70	41.70	39.60	40.00	40.00	-2.44%	129,995
Aug 20, 2026	40.20	41.90	39.90	41.00	41.00	3.27%	214,742
Aug 19, 2026	40.00	40.90	37.40	39.70	39.70	-1.00%	193,085
Aug 18, 2026	42.00	42.80	39.50	40.10	40.10	-3.61%	361,736
Aug 17, 2026	41.60	43.40	41.20	41.60	41.60	-2.80%	690,592
Aug 16, 2026	43.50	44.20	42.30	42.80	42.80	-	972,699
Aug 13, 2026	43.40	43.80	42.00	42.80	42.80	-0.23%	668,803
Aug 12, 2026	42.90	44.00	42.00	42.90	42.90	-0.23%	1,033,970