Jute Spinners Limited (DSE:JUTESPINN)
Bangladesh
· Delayed Price · Currency is BDT 200.40
-15.20 (-7.05%)
At close: Mar 8, 2026
Jute Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 210.30 | 215.00 | 199.00 | 200.40 | 200.40 | -7.05% | 11,446 |
| Mar 5, 2026 | 227.80 | 227.80 | 212.00 | 215.60 | 215.60 | -5.69% | 9,803 |
| Mar 4, 2026 | 228.80 | 235.00 | 220.30 | 228.60 | 228.60 | -1.34% | 7,801 |
| Mar 3, 2026 | 253.90 | 253.90 | 231.70 | 231.70 | 231.70 | -8.74% | 7,343 |
| Mar 2, 2026 | 246.00 | 260.00 | 239.20 | 253.90 | 253.90 | 4.44% | 14,937 |
| Mar 1, 2026 | 235.00 | 247.90 | 224.70 | 243.10 | 243.10 | -0.98% | 36,201 |
| Feb 26, 2026 | 246.60 | 252.80 | 227.00 | 245.50 | 245.50 | 5.46% | 35,863 |
| Feb 25, 2026 | 232.80 | 244.30 | 224.80 | 232.80 | 232.80 | 3.60% | 15,635 |
| Feb 24, 2026 | 219.30 | 237.00 | 219.30 | 224.70 | 224.70 | 2.46% | 31,659 |
| Feb 23, 2026 | 215.60 | 221.00 | 213.90 | 219.30 | 219.30 | 5.53% | 18,888 |
| Feb 22, 2026 | 206.10 | 210.60 | 206.00 | 207.80 | 207.80 | 0.97% | 358 |
| Feb 19, 2026 | 222.00 | 222.00 | 203.60 | 205.80 | 205.80 | -0.39% | 723 |
| Feb 18, 2026 | 215.20 | 215.20 | 198.80 | 206.60 | 206.60 | -4.00% | 2,525 |
| Feb 17, 2026 | 218.90 | 219.00 | 210.10 | 215.20 | 215.20 | 1.56% | 4,384 |
| Feb 16, 2026 | 224.90 | 224.90 | 211.10 | 211.90 | 211.90 | 0.33% | 710 |
| Feb 15, 2026 | 220.20 | 227.00 | 210.00 | 211.20 | 211.20 | -3.78% | 2,651 |
| Feb 10, 2026 | 209.90 | 225.00 | 205.10 | 219.50 | 219.50 | 5.53% | 2,334 |
| Feb 9, 2026 | 200.10 | 212.00 | 200.10 | 208.00 | 208.00 | 1.46% | 1,960 |
| Feb 8, 2026 | 207.00 | 210.80 | 200.10 | 205.00 | 205.00 | -0.49% | 1,044 |
| Feb 5, 2026 | 206.00 | 207.00 | 195.80 | 206.00 | 206.00 | 5.70% | 850 |
| Feb 3, 2026 | 195.00 | 197.00 | 192.30 | 194.90 | 194.90 | 0.98% | 2,931 |
| Feb 2, 2026 | 195.30 | 196.00 | 193.00 | 193.00 | 193.00 | -2.08% | 3,660 |
| Feb 1, 2026 | 198.00 | 199.00 | 195.00 | 197.10 | 197.10 | -0.35% | 1,201 |
| Jan 29, 2026 | 198.70 | 199.90 | 195.00 | 197.80 | 197.80 | 0.46% | 1,465 |
| Jan 28, 2026 | 197.00 | 199.80 | 192.00 | 196.90 | 196.90 | -0.15% | 1,052 |
| Jan 27, 2026 | 200.00 | 200.00 | 196.80 | 197.20 | 197.20 | 0.36% | 1,027 |
| Jan 26, 2026 | 202.00 | 202.00 | 196.50 | 196.50 | 196.50 | -0.41% | 1,479 |
| Jan 25, 2026 | 197.30 | 199.70 | 197.00 | 197.30 | 197.30 | -0.35% | 454 |
| Jan 22, 2026 | 199.00 | 200.00 | 195.20 | 198.00 | 198.00 | -0.80% | 1,575 |
| Jan 21, 2026 | 199.90 | 200.00 | 199.00 | 199.60 | 199.60 | -0.05% | 1,940 |
| Jan 20, 2026 | 207.00 | 207.00 | 199.10 | 199.70 | 199.70 | - | 1,771 |
| Jan 19, 2026 | 199.20 | 200.00 | 199.20 | 199.70 | 199.70 | -0.84% | 3,541 |
| Jan 18, 2026 | 204.00 | 204.00 | 199.20 | 201.40 | 201.40 | 0.30% | 1,285 |
| Jan 15, 2026 | 203.00 | 205.00 | 199.00 | 200.80 | 200.80 | -0.64% | 864 |
| Jan 14, 2026 | 209.40 | 209.40 | 202.00 | 202.10 | 202.10 | -0.59% | 1,306 |
| Jan 13, 2026 | 203.30 | 203.50 | 203.20 | 203.30 | 203.30 | 0.69% | 363 |
| Jan 12, 2026 | 201.10 | 202.10 | 201.10 | 201.90 | 201.90 | -0.25% | 443 |
| Jan 11, 2026 | 202.20 | 207.00 | 202.00 | 202.40 | 202.40 | -2.60% | 2,128 |
| Jan 8, 2026 | 207.80 | 208.00 | 207.50 | 207.80 | 207.80 | 2.47% | 236 |
| Jan 7, 2026 | 202.80 | 215.40 | 202.00 | 202.80 | 202.80 | 0.30% | 159 |
| Jan 6, 2026 | 202.20 | 208.50 | 201.10 | 202.20 | 202.20 | 0.10% | 583 |
| Jan 5, 2026 | 219.20 | 219.20 | 201.00 | 202.00 | 202.00 | 0.20% | 1,885 |
| Jan 4, 2026 | 200.00 | 205.00 | 199.50 | 201.60 | 201.60 | 0.80% | 928 |
| Jan 1, 2026 | 195.20 | 202.50 | 195.10 | 200.00 | 200.00 | 1.16% | 1,213 |
| Dec 30, 2025 | 197.70 | 199.90 | 196.00 | 197.70 | 197.70 | -0.85% | 161 |
| Dec 29, 2025 | 199.40 | 202.90 | 198.30 | 199.40 | 199.40 | 0.40% | 1,061 |
| Dec 28, 2025 | 200.00 | 204.00 | 198.00 | 198.60 | 198.60 | -1.24% | 338 |
| Dec 24, 2025 | 218.00 | 218.00 | 196.00 | 201.10 | 201.10 | -1.42% | 338 |
| Dec 23, 2025 | 193.50 | 212.00 | 193.50 | 204.00 | 204.00 | 3.19% | 511 |
| Dec 22, 2025 | 197.70 | 209.70 | 195.40 | 197.70 | 197.70 | -2.90% | 2,427 |
| Dec 21, 2025 | 214.00 | 214.00 | 196.00 | 203.60 | 203.60 | 4.09% | 367 |
| Dec 18, 2025 | 195.60 | 209.60 | 193.00 | 195.60 | 195.60 | 0.88% | 1,856 |
| Dec 17, 2025 | 193.20 | 206.00 | 193.20 | 193.90 | 193.90 | -5.87% | 1,667 |
| Dec 15, 2025 | 214.90 | 214.90 | 201.10 | 206.00 | 206.00 | -3.06% | 692 |
| Dec 14, 2025 | 215.00 | 224.90 | 200.20 | 212.50 | 212.50 | -1.12% | 2,982 |
| Dec 11, 2025 | 211.90 | 216.50 | 203.00 | 214.90 | 214.90 | 1.42% | 1,383 |
| Dec 10, 2025 | 236.00 | 237.00 | 210.00 | 211.90 | 211.90 | -2.80% | 10,947 |
| Dec 9, 2025 | 218.00 | 218.00 | 206.00 | 218.00 | 218.00 | 9.99% | 5,951 |
| Dec 8, 2025 | 198.20 | 203.00 | 191.00 | 198.20 | 198.20 | 2.64% | 2,946 |
| Dec 7, 2025 | 195.00 | 195.00 | 186.10 | 193.10 | 193.10 | 1.31% | 844 |
| Dec 4, 2025 | 195.00 | 195.00 | 187.00 | 190.60 | 190.60 | 2.42% | 535 |
| Dec 3, 2025 | 194.60 | 194.60 | 185.00 | 186.10 | 186.10 | -2.57% | 1,526 |
| Dec 2, 2025 | 191.00 | 199.00 | 185.60 | 191.00 | 191.00 | 1.76% | 1,273 |
| Dec 1, 2025 | 187.70 | 194.00 | 185.10 | 187.70 | 187.70 | 1.40% | 1,698 |
| Nov 30, 2025 | 191.90 | 191.90 | 183.40 | 185.10 | 185.10 | 0.65% | 2,658 |
| Nov 26, 2025 | 192.70 | 192.70 | 182.10 | 183.90 | 183.90 | 1.16% | 1,878 |
| Nov 25, 2025 | 199.60 | 199.60 | 181.00 | 181.80 | 181.80 | -2.94% | 3,361 |
| Nov 24, 2025 | 187.30 | 196.70 | 185.80 | 187.30 | 187.30 | -1.83% | 1,291 |
| Nov 23, 2025 | 194.90 | 194.90 | 190.00 | 190.80 | 190.80 | 3.53% | 556 |
| Nov 20, 2025 | 184.30 | 190.00 | 183.40 | 184.30 | 184.30 | -5.63% | 1,226 |
| Nov 19, 2025 | 188.60 | 199.00 | 188.60 | 195.30 | 195.30 | 3.61% | 542 |
| Nov 18, 2025 | 206.80 | 206.80 | 185.20 | 188.50 | 188.50 | -1.21% | 1,143 |
| Nov 17, 2025 | 183.50 | 195.70 | 180.10 | 190.80 | 190.80 | 3.92% | 663 |
| Nov 16, 2025 | 184.90 | 184.90 | 176.80 | 183.60 | 183.60 | 4.32% | 120 |
| Nov 13, 2025 | 195.00 | 195.00 | 171.00 | 176.00 | 176.00 | -4.35% | 1,365 |
| Nov 12, 2025 | 183.20 | 195.00 | 183.20 | 184.00 | 184.00 | 0.44% | 908 |
| Nov 11, 2025 | 189.00 | 197.00 | 181.00 | 183.20 | 183.20 | -0.70% | 1,789 |
| Nov 10, 2025 | 184.00 | 198.30 | 184.00 | 184.50 | 184.50 | -2.54% | 297 |
| Nov 9, 2025 | 190.20 | 193.00 | 185.00 | 189.30 | 189.30 | -0.99% | 1,527 |
| Nov 6, 2025 | 190.10 | 197.70 | 188.00 | 191.20 | 191.20 | -0.93% | 235 |
| Nov 5, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.73% | 100 |
| Nov 4, 2025 | 192.50 | 193.90 | 190.00 | 191.60 | 191.60 | -0.42% | 1,384 |
| Nov 3, 2025 | 200.70 | 200.70 | 192.20 | 192.40 | 192.40 | -1.03% | 121 |
| Nov 2, 2025 | 193.10 | 201.00 | 191.00 | 194.40 | 194.40 | 1.14% | 702 |
| Oct 30, 2025 | 195.30 | 195.30 | 192.00 | 192.20 | 192.20 | -0.98% | 4,114 |
| Oct 29, 2025 | 195.20 | 201.80 | 193.80 | 194.10 | 194.10 | -2.07% | 2,012 |
| Oct 28, 2025 | 200.00 | 200.00 | 197.90 | 198.20 | 198.20 | -0.65% | 1,535 |
| Oct 27, 2025 | 204.90 | 204.90 | 196.70 | 199.50 | 199.50 | 0.30% | 552 |
| Oct 26, 2025 | 213.00 | 213.00 | 195.10 | 198.90 | 198.90 | 0.91% | 1,593 |
| Oct 23, 2025 | 200.80 | 200.80 | 196.00 | 197.10 | 197.10 | 1.08% | 546 |
| Oct 22, 2025 | 195.00 | 201.30 | 194.10 | 195.00 | 195.00 | 0.72% | 2,393 |
| Oct 21, 2025 | 200.00 | 203.90 | 188.00 | 193.60 | 193.60 | -1.68% | 1,735 |
| Oct 20, 2025 | 191.10 | 206.40 | 191.10 | 196.90 | 196.90 | 1.92% | 1,793 |
| Oct 19, 2025 | 198.20 | 198.20 | 193.00 | 193.20 | 193.20 | -3.40% | 1,340 |
| Oct 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.88% | 571 |
| Oct 15, 2025 | 207.00 | 216.80 | 195.10 | 196.30 | 196.30 | -4.89% | 6,585 |
| Oct 14, 2025 | 212.00 | 212.00 | 206.00 | 206.40 | 206.40 | -2.64% | 1,868 |
| Oct 13, 2025 | 215.00 | 216.00 | 211.10 | 212.00 | 212.00 | 0.14% | 1,207 |
| Oct 12, 2025 | 219.90 | 220.00 | 211.10 | 211.70 | 211.70 | -1.81% | 1,524 |
| Oct 9, 2025 | 221.90 | 222.00 | 215.00 | 215.60 | 215.60 | 0.23% | 2,773 |