Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh · Delayed Price · Currency is BDT 37.00
-0.50 (-1.33%)
At close: Oct 1, 2026
DSE:NORTHRNINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |