Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh · Delayed Price · Currency is BDT 30.20
-0.70 (-2.27%)
At close: May 5, 2026
DSE:NORTHRNINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |