Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh · Delayed Price · Currency is BDT 37.80
-0.40 (-1.05%)
At close: Sep 8, 2026
DSE:NORTHRNINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 43.00 | 45.30 | 42.60 | 43.00 | 43.00 | -3.59% | 598,167 |
| Aug 10, 2026 | 40.60 | 44.60 | 40.60 | 44.60 | 44.60 | 9.85% | 2,088,263 |
| Aug 9, 2026 | 40.00 | 41.20 | 39.20 | 40.60 | 40.60 | 1.50% | 402,581 |
| Aug 6, 2026 | 40.10 | 41.40 | 39.70 | 40.00 | 40.00 | 1.52% | 681,829 |
| Aug 4, 2026 | 38.50 | 39.80 | 38.50 | 39.40 | 39.40 | 3.41% | 206,711 |
| Aug 3, 2026 | 39.40 | 39.40 | 37.90 | 38.10 | 38.10 | -1.30% | 136,342 |
| Aug 2, 2026 | 38.70 | 39.50 | 38.30 | 38.60 | 38.60 | 0.26% | 130,166 |
| Jul 30, 2026 | 39.00 | 39.80 | 38.20 | 38.50 | 38.50 | -2.78% | 296,431 |
| Jul 29, 2026 | 38.70 | 40.50 | 38.20 | 39.60 | 39.60 | 3.94% | 338,677 |
| Jul 28, 2026 | 37.90 | 38.40 | 37.30 | 38.10 | 38.10 | 1.33% | 107,991 |
| Jul 27, 2026 | 37.60 | 38.50 | 37.50 | 37.60 | 37.60 | 0.27% | 92,922 |
| Jul 26, 2026 | 37.60 | 38.50 | 37.30 | 37.50 | 37.50 | 0.81% | 123,915 |
| Jul 23, 2026 | 37.20 | 38.20 | 36.90 | 37.20 | 37.20 | -0.53% | 181,429 |
| Jul 22, 2026 | 40.00 | 40.00 | 36.60 | 37.40 | 37.40 | -4.83% | 174,302 |
| Jul 21, 2026 | 38.20 | 40.60 | 38.20 | 39.30 | 39.30 | 1.81% | 87,000 |
| Jul 20, 2026 | 38.60 | 40.00 | 38.00 | 38.60 | 38.60 | -2.53% | 242,006 |
| Jul 19, 2026 | 42.00 | 42.00 | 39.30 | 39.60 | 39.60 | -3.88% | 214,354 |
| Jul 16, 2026 | 42.00 | 42.40 | 41.00 | 41.20 | 41.20 | -2.14% | 188,797 |
| Jul 15, 2026 | 42.10 | 42.90 | 41.70 | 42.10 | 42.10 | -1.41% | 325,074 |
| Jul 14, 2026 | 42.70 | 44.10 | 42.40 | 42.70 | 42.70 | -1.61% | 701,109 |
| Jul 13, 2026 | 43.40 | 43.90 | 41.50 | 43.40 | 43.40 | 2.60% | 831,621 |
| Jul 12, 2026 | 40.00 | 42.60 | 40.00 | 42.30 | 42.30 | 6.55% | 1,302,576 |
| Jul 9, 2026 | 39.20 | 39.90 | 38.30 | 39.70 | 39.70 | 3.12% | 311,697 |
| Jul 8, 2026 | 39.60 | 39.60 | 38.40 | 38.50 | 38.50 | -1.79% | 163,753 |
| Jul 7, 2026 | 39.70 | 40.10 | 39.00 | 39.20 | 39.20 | -0.76% | 216,279 |
| Jul 6, 2026 | 39.50 | 40.00 | 39.10 | 39.50 | 39.50 | -0.25% | 291,754 |
| Jul 5, 2026 | 40.50 | 40.70 | 39.50 | 39.60 | 39.60 | -1.00% | 252,501 |
| Jul 2, 2026 | 39.90 | 40.70 | 39.70 | 40.00 | 40.00 | 0.50% | 589,863 |
| Jun 30, 2026 | 40.00 | 40.00 | 39.50 | 39.80 | 39.80 | 0.25% | 181,891 |
| Jun 29, 2026 | 39.70 | 40.20 | 39.50 | 39.70 | 39.70 | 1.42% | 311,772 |
| Jun 25, 2026 | 38.95 | 39.71 | 38.86 | 39.62 | 39.14 | 2.21% | 1,000,311 |