DSE:NORTHRNINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	39.91	39.91	38.38	38.76	38.30	0.74%	301,422
Jun 23, 2026	38.00	39.05	36.67	38.48	38.01	1.25%	153,567
Jun 22, 2026	39.05	39.14	37.62	38.00	37.54	-2.21%	59,148
Jun 21, 2026	40.57	40.57	38.67	38.86	38.39	-1.45%	166,877
Jun 18, 2026	39.52	40.00	39.05	39.43	38.95	0.24%	203,838
Jun 17, 2026	39.52	39.81	39.24	39.33	38.86	-0.48%	150,706
Jun 16, 2026	40.38	40.38	39.14	39.52	39.05	-0.48%	155,979
Jun 15, 2026	40.95	41.43	39.52	39.71	39.24	-1.42%	351,445
Jun 14, 2026	40.95	41.43	40.00	40.29	39.80	-0.47%	402,315
Jun 11, 2026	41.91	42.38	40.10	40.48	39.99	-2.30%	868,663
Jun 10, 2026	42.86	42.86	41.14	41.43	40.93	-2.25%	249,335
Jun 9, 2026	41.24	43.14	40.67	42.38	41.87	3.49%	754,436
Jun 8, 2026	40.67	41.24	39.33	40.95	40.46	-0.23%	350,160
Jun 7, 2026	41.71	42.86	40.67	41.05	40.55	0.94%	848,407
Jun 4, 2026	36.29	40.67	36.29	40.67	40.18	9.77%	593,111
Jun 3, 2026	37.52	37.52	36.95	37.05	36.60	1.30%	166,386
Jun 2, 2026	35.24	37.71	35.05	36.57	36.13	4.92%	215,803
Jun 1, 2026	34.67	35.05	34.19	34.86	34.44	1.39%	37,996
May 24, 2026	34.48	34.76	33.91	34.38	33.97	-0.28%	92,412
May 23, 2026	34.19	34.57	33.62	34.48	34.06	1.97%	228,449
May 21, 2026	34.19	34.57	33.52	33.81	33.40	-0.56%	144,243
May 20, 2026	34.19	34.19	33.24	34.00	33.59	4.08%	253,299
May 19, 2026	33.14	33.52	32.38	32.67	32.27	-	85,200
May 18, 2026	33.33	33.81	32.38	32.67	32.27	-3.38%	176,076
May 17, 2026	34.76	34.76	33.24	33.81	33.40	0.28%	180,638
May 14, 2026	32.95	35.71	32.95	33.71	33.31	2.91%	291,044
May 13, 2026	32.57	33.14	31.52	32.76	32.37	-0.58%	142,301
May 12, 2026	31.43	33.14	30.10	32.95	32.56	6.79%	257,914
May 11, 2026	31.52	31.81	30.57	30.86	30.49	0.31%	70,375
May 10, 2026	29.71	31.52	29.71	30.76	30.39	5.21%	79,055
May 7, 2026	28.86	30.00	28.86	29.24	28.89	3.02%	47,955
May 6, 2026	28.76	28.76	28.10	28.38	28.04	-1.32%	31,610
May 5, 2026	29.52	29.52	28.57	28.76	28.42	-2.27%	35,688
May 4, 2026	29.71	30.00	29.05	29.43	29.07	-1.59%	36,087
May 3, 2026	29.62	30.29	29.33	29.91	29.55	2.28%	25,748
Apr 30, 2026	30.48	30.95	29.05	29.24	28.89	-4.95%	79,481
Apr 29, 2026	31.52	32.10	30.19	30.76	30.39	-1.82%	67,023
Apr 28, 2026	31.71	32.38	30.95	31.33	30.96	-0.60%	171,963
Apr 27, 2026	32.29	32.38	30.95	31.52	31.14	0.61%	126,499
Apr 26, 2026	32.19	32.38	31.05	31.33	30.96	2.49%	163,780
Apr 23, 2026	31.14	31.33	30.10	30.57	30.20	-0.62%	48,267
Apr 22, 2026	30.76	31.24	30.48	30.76	30.39	2.54%	208,453
Apr 21, 2026	30.00	30.76	29.52	30.00	29.64	0.96%	45,984
Apr 20, 2026	29.91	30.19	29.24	29.71	29.36	-0.32%	103,057