New Line Clothings Limited (DSE:NEWLINE)
Bangladesh
· Delayed Price · Currency is BDT 5.90
-0.30 (-4.84%)
At close: Mar 5, 2026
New Line Clothings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.90 | 6.60 | 5.70 | 5.90 | 5.90 | -4.84% | 627,818 |
| Mar 4, 2026 | 5.80 | 6.20 | 5.50 | 6.20 | 6.20 | 8.77% | 1,488,327 |
| Mar 3, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | 3.64% | 1,680,327 |
| Mar 2, 2026 | 5.20 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 531,423 |
| Mar 1, 2026 | 5.00 | 5.10 | 4.70 | 5.00 | 5.00 | -3.85% | 383,751 |
| Feb 26, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 167,884 |
| Feb 25, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 139,761 |
| Feb 24, 2026 | 5.00 | 5.30 | 4.90 | 5.00 | 5.00 | -1.96% | 161,774 |
| Feb 23, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 4.08% | 239,318 |
| Feb 22, 2026 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 4.26% | 120,993 |
| Feb 19, 2026 | 5.20 | 5.20 | 4.60 | 4.70 | 4.70 | -6.00% | 216,026 |
| Feb 18, 2026 | 5.50 | 5.50 | 4.90 | 5.00 | 5.00 | -3.85% | 231,202 |
| Feb 17, 2026 | 5.60 | 5.80 | 5.10 | 5.20 | 5.20 | -5.45% | 1,009,977 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | 10.00% | 1,193,681 |
| Feb 15, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 142,296 |
| Feb 10, 2026 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | 4.55% | 580,481 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 7.32% | 388,164 |
| Feb 8, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 144,432 |
| Feb 5, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 251,129 |
| Feb 3, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 199,501 |
| Feb 2, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -5.26% | 114,170 |
| Feb 1, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 203,373 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 139,500 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 99,624 |
| Jan 27, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | - | 35,415 |
| Jan 26, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 5.56% | 42,364 |
| Jan 25, 2026 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -5.26% | 113,342 |
| Jan 22, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 51,182 |
| Jan 21, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 79,792 |
| Jan 20, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 94,826 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 81,764 |
| Jan 18, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 33,667 |
| Jan 15, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 108,514 |
| Jan 14, 2026 | 3.50 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 102,663 |
| Jan 13, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 88,366 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 115,467 |
| Jan 11, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -5.26% | 87,607 |
| Jan 8, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 19,126 |
| Jan 7, 2026 | 3.80 | 4.00 | 3.50 | 3.80 | 3.80 | - | 104,062 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.70 | 3.80 | 3.80 | -7.32% | 121,932 |
| Jan 5, 2026 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 54,075 |
| Jan 4, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 30,760 |
| Jan 1, 2026 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | 2.50% | 131,227 |
| Dec 30, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 91,968 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 20,837 |
| Dec 28, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 41,483 |
| Dec 24, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 30,452 |
| Dec 23, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 101,748 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 44,721 |
| Dec 21, 2025 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 50,573 |
| Dec 18, 2025 | 4.20 | 4.20 | 3.90 | 4.10 | 4.10 | -2.38% | 89,071 |
| Dec 17, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 56,439 |
| Dec 15, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 57,673 |
| Dec 14, 2025 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | 2.44% | 158,110 |
| Dec 11, 2025 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 78,851 |
| Dec 10, 2025 | 4.40 | 4.50 | 4.10 | 4.20 | 4.20 | -2.33% | 99,518 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 155,386 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -6.82% | 216,075 |
| Dec 7, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | - | 50,918 |
| Dec 4, 2025 | 4.40 | 4.70 | 4.20 | 4.40 | 4.40 | - | 184,721 |
| Dec 3, 2025 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 531,935 |
| Dec 2, 2025 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 249,400 |
| Dec 1, 2025 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 123,637 |
| Nov 30, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -4.76% | 188,985 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | - | 138,443 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 240,782 |
| Nov 25, 2025 | 4.60 | 4.80 | 4.40 | 4.50 | 4.50 | - | 556,724 |
| Nov 24, 2025 | 4.30 | 4.50 | 4.00 | 4.50 | 4.50 | 9.76% | 748,137 |
| Nov 23, 2025 | 4.10 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 663,666 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 192,482 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 138,297 |
| Nov 18, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 111,005 |
| Nov 17, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 247,422 |
| Nov 16, 2025 | 3.20 | 3.20 | 2.70 | 2.80 | 2.80 | -6.67% | 493,563 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -6.25% | 170,332 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 43,981 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 323,957 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.20 | 3.20 | 3.20 | -8.57% | 178,999 |
| Nov 9, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -7.89% | 277,038 |
| Nov 6, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 105,057 |
| Nov 5, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 42,319 |
| Nov 4, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 97,184 |
| Nov 3, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | - | 118,620 |
| Nov 2, 2025 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 184,341 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 73,989 |
| Oct 29, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 36,697 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 56,400 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -4.55% | 131,417 |
| Oct 26, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 70,440 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | - | 166,531 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 133,485 |
| Oct 21, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | 4.76% | 319,805 |
| Oct 20, 2025 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 477,738 |
| Oct 19, 2025 | 4.50 | 4.50 | 3.90 | 3.90 | 3.90 | -9.30% | 303,312 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 163,947 |
| Oct 15, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 78,231 |
| Oct 14, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 107,736 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 177,248 |
| Oct 12, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 134,656 |
| Oct 9, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | - | 83,308 |