Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh
· Delayed Price · Currency is BDT 125.80
-6.00 (-4.55%)
At close: Mar 5, 2026
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 125.80 | 134.60 | 122.50 | 125.80 | 125.80 | -4.55% | 18,308 |
| Mar 4, 2026 | 125.10 | 135.50 | 120.10 | 131.80 | 131.80 | 4.27% | 34,407 |
| Mar 3, 2026 | 126.40 | 139.00 | 125.30 | 126.40 | 126.40 | -9.20% | 53,375 |
| Mar 2, 2026 | 141.20 | 141.20 | 131.00 | 139.20 | 139.20 | 8.41% | 66,134 |
| Mar 1, 2026 | 124.00 | 128.40 | 118.20 | 128.40 | 128.40 | 9.93% | 79,783 |
| Feb 26, 2026 | 110.00 | 116.80 | 110.00 | 116.80 | 116.80 | 9.98% | 42,273 |
| Feb 25, 2026 | 106.20 | 106.20 | 101.00 | 106.20 | 106.20 | 9.94% | 18,836 |
| Feb 24, 2026 | 92.40 | 96.80 | 92.30 | 96.60 | 96.60 | 4.66% | 13,161 |
| Feb 23, 2026 | 92.40 | 93.30 | 91.50 | 92.30 | 92.30 | 0.87% | 2,536 |
| Feb 22, 2026 | 92.10 | 94.50 | 91.30 | 91.50 | 91.50 | -3.07% | 1,102 |
| Feb 19, 2026 | 95.70 | 95.70 | 92.10 | 94.40 | 94.40 | -0.42% | 835 |
| Feb 18, 2026 | 94.10 | 95.80 | 94.00 | 94.80 | 94.80 | 0.64% | 2,939 |
| Feb 17, 2026 | 97.90 | 97.90 | 94.00 | 94.20 | 94.20 | 0.11% | 3,291 |
| Feb 16, 2026 | 95.60 | 99.50 | 93.00 | 94.10 | 94.10 | -1.57% | 6,086 |
| Feb 15, 2026 | 94.10 | 99.90 | 94.10 | 95.60 | 95.60 | 2.69% | 6,458 |
| Feb 10, 2026 | 88.10 | 95.30 | 88.10 | 93.10 | 93.10 | 6.28% | 8,991 |
| Feb 9, 2026 | 86.70 | 89.90 | 86.70 | 87.60 | 87.60 | 1.04% | 1,740 |
| Feb 8, 2026 | 90.70 | 90.70 | 86.00 | 86.70 | 86.70 | 1.17% | 1,106 |
| Feb 5, 2026 | 85.70 | 92.20 | 85.50 | 85.70 | 85.70 | -4.57% | 3,597 |
| Feb 3, 2026 | 89.60 | 92.00 | 89.10 | 89.80 | 89.80 | 0.22% | 2,958 |
| Feb 2, 2026 | 87.70 | 92.30 | 87.70 | 89.60 | 89.60 | 1.01% | 2,295 |
| Feb 1, 2026 | 94.00 | 94.00 | 87.20 | 88.70 | 88.70 | 0.23% | 406 |
| Jan 29, 2026 | 88.50 | 94.50 | 88.00 | 88.50 | 88.50 | -4.22% | 1,524 |
| Jan 28, 2026 | 86.10 | 96.80 | 86.10 | 92.40 | 92.40 | 1.20% | 962 |
| Jan 27, 2026 | 86.90 | 92.70 | 86.90 | 91.30 | 91.30 | 7.41% | 7,487 |
| Jan 26, 2026 | 87.00 | 87.00 | 83.60 | 85.00 | 85.00 | -2.19% | 208 |
| Jan 25, 2026 | 87.90 | 87.90 | 86.80 | 86.90 | 86.90 | 2.36% | 2,720 |
| Jan 22, 2026 | 86.50 | 86.50 | 79.50 | 84.90 | 84.90 | -1.85% | 743 |
| Jan 21, 2026 | 84.00 | 89.00 | 84.00 | 86.50 | 86.50 | -0.69% | 509 |
| Jan 20, 2026 | 87.00 | 88.40 | 85.20 | 87.10 | 87.10 | 0.46% | 1,624 |
| Jan 19, 2026 | 89.20 | 89.20 | 85.00 | 86.70 | 86.70 | 3.46% | 6,079 |
| Jan 18, 2026 | 81.90 | 87.90 | 81.90 | 83.80 | 83.80 | 1.95% | 3,539 |
| Jan 15, 2026 | 82.50 | 86.90 | 81.10 | 82.20 | 82.20 | -0.24% | 2,230 |
| Jan 14, 2026 | 82.40 | 86.90 | 78.10 | 82.40 | 82.40 | -2.60% | 1,655 |
| Jan 13, 2026 | 81.00 | 85.00 | 81.00 | 84.60 | 84.60 | 3.30% | 2,304 |
| Jan 12, 2026 | 88.90 | 88.90 | 80.80 | 81.90 | 81.90 | -4.66% | 4,256 |
| Jan 11, 2026 | 86.70 | 86.70 | 85.20 | 85.90 | 85.90 | -0.92% | 908 |
| Jan 8, 2026 | 89.70 | 89.70 | 85.00 | 86.70 | 86.70 | -0.46% | 3,671 |
| Jan 7, 2026 | 85.50 | 90.10 | 85.50 | 87.10 | 87.10 | 0.23% | 263 |
| Jan 6, 2026 | 86.90 | 92.70 | 86.50 | 86.90 | 86.90 | -3.34% | 3,673 |
| Jan 5, 2026 | 89.90 | 94.00 | 87.60 | 89.90 | 89.90 | 2.74% | 750 |
| Jan 4, 2026 | 88.50 | 90.30 | 86.10 | 87.50 | 87.50 | 0.11% | 1,852 |
| Jan 1, 2026 | 85.30 | 98.00 | 85.30 | 87.40 | 87.40 | -2.35% | 9,381 |
| Dec 30, 2025 | 89.50 | 97.80 | 88.00 | 89.50 | 89.50 | -0.67% | 6,314 |
| Dec 29, 2025 | 91.70 | 91.70 | 88.20 | 90.10 | 90.10 | -1.74% | 1,833 |
| Dec 28, 2025 | 99.70 | 99.70 | 91.50 | 91.70 | 91.70 | -2.24% | 5,607 |
| Dec 24, 2025 | 93.80 | 101.80 | 93.10 | 93.80 | 93.80 | -0.32% | 4,175 |
| Dec 23, 2025 | 105.00 | 105.00 | 93.70 | 94.10 | 94.10 | -2.99% | 4,112 |
| Dec 22, 2025 | 103.70 | 104.60 | 96.00 | 97.00 | 97.00 | -3.67% | 6,786 |
| Dec 21, 2025 | 97.20 | 103.80 | 93.00 | 100.70 | 100.70 | 5.33% | 13,449 |
| Dec 18, 2025 | 95.60 | 101.70 | 94.00 | 95.60 | 95.60 | -0.93% | 3,481 |
| Dec 17, 2025 | 96.50 | 101.80 | 95.20 | 96.50 | 96.50 | -2.72% | 6,866 |
| Dec 15, 2025 | 99.20 | 103.80 | 98.00 | 99.20 | 99.20 | -3.22% | 6,591 |
| Dec 14, 2025 | 111.00 | 111.70 | 101.60 | 102.50 | 102.50 | -8.24% | 14,074 |
| Dec 11, 2025 | 124.10 | 124.10 | 105.40 | 111.70 | 111.70 | -1.06% | 24,054 |
| Dec 10, 2025 | 112.90 | 112.90 | 110.00 | 112.90 | 112.90 | 9.93% | 13,507 |
| Dec 9, 2025 | 97.00 | 102.70 | 97.00 | 102.70 | 102.70 | 9.96% | 15,560 |
| Dec 8, 2025 | 90.70 | 95.00 | 90.70 | 93.40 | 93.40 | 3.09% | 14,541 |
| Dec 7, 2025 | 91.00 | 91.80 | 90.00 | 90.60 | 90.60 | 1.12% | 7,347 |
| Dec 4, 2025 | 94.00 | 94.00 | 85.80 | 89.60 | 89.60 | 4.07% | 13,135 |
| Dec 3, 2025 | 85.90 | 89.90 | 84.30 | 86.10 | 86.10 | 2.99% | 3,725 |
| Dec 2, 2025 | 88.50 | 88.50 | 83.00 | 83.60 | 83.60 | 0.24% | 1,751 |
| Dec 1, 2025 | 83.40 | 85.00 | 81.60 | 83.40 | 83.40 | 0.36% | 5,679 |
| Nov 30, 2025 | 84.00 | 84.90 | 82.40 | 83.10 | 83.10 | 1.09% | 2,664 |
| Nov 27, 2025 | 84.00 | 85.00 | 82.00 | 82.20 | 82.20 | -1.08% | 1,262 |
| Nov 26, 2025 | 83.10 | 85.90 | 83.00 | 83.10 | 83.10 | -1.07% | 2,691 |
| Nov 25, 2025 | 88.00 | 89.00 | 84.00 | 84.00 | 84.00 | -2.10% | 3,173 |
| Nov 24, 2025 | 85.80 | 86.00 | 85.50 | 85.80 | 85.80 | 0.59% | 946 |
| Nov 23, 2025 | 86.00 | 86.00 | 85.00 | 85.30 | 85.30 | -0.12% | 931 |
| Nov 20, 2025 | 88.00 | 88.60 | 83.00 | 85.40 | 85.40 | -1.04% | 2,848 |
| Nov 19, 2025 | 85.00 | 87.70 | 85.00 | 86.30 | 86.30 | 2.74% | 1,058 |
| Nov 18, 2025 | 87.00 | 88.30 | 83.00 | 84.00 | 84.00 | 1.45% | 1,128 |
| Nov 17, 2025 | 83.40 | 83.40 | 81.00 | 82.80 | 82.80 | 2.99% | 809 |
| Nov 16, 2025 | 75.10 | 82.40 | 75.10 | 80.40 | 80.40 | -0.25% | 1,239 |
| Nov 13, 2025 | 93.40 | 93.40 | 78.00 | 80.60 | 80.60 | -5.29% | 3,894 |
| Nov 12, 2025 | 86.80 | 86.80 | 84.90 | 85.10 | 85.10 | -0.23% | 21 |
| Nov 11, 2025 | 87.00 | 88.40 | 84.00 | 85.30 | 85.30 | 2.65% | 3,945 |
| Nov 10, 2025 | 78.60 | 86.20 | 78.60 | 83.10 | 83.10 | -4.81% | 494 |
| Nov 9, 2025 | 91.00 | 91.00 | 83.20 | 87.30 | 87.30 | - | 1,905 |
| Nov 6, 2025 | 88.50 | 91.20 | 86.50 | 87.30 | 87.30 | 0.11% | 2,722 |
| Nov 5, 2025 | 89.50 | 89.50 | 87.00 | 87.20 | 87.20 | -0.91% | 243 |
| Nov 4, 2025 | 84.20 | 90.00 | 84.20 | 88.00 | 88.00 | -0.68% | 102 |
| Nov 3, 2025 | 90.00 | 90.00 | 87.70 | 88.60 | 88.60 | 0.34% | 557 |
| Nov 2, 2025 | 91.00 | 91.00 | 87.10 | 88.30 | 88.30 | -1.56% | 2,074 |
| Oct 30, 2025 | 90.00 | 90.00 | 89.50 | 89.70 | 89.70 | 2.40% | 181 |
| Oct 29, 2025 | 90.90 | 90.90 | 86.40 | 87.60 | 87.60 | 0.11% | 807 |
| Oct 28, 2025 | 89.00 | 89.40 | 86.30 | 87.50 | 87.50 | -0.34% | 916 |
| Oct 27, 2025 | 93.90 | 93.90 | 87.50 | 87.80 | 87.80 | -3.83% | 1,644 |
| Oct 26, 2025 | 92.50 | 92.50 | 88.00 | 91.30 | 91.30 | 3.05% | 2,068 |
| Oct 23, 2025 | 92.60 | 92.60 | 87.00 | 88.60 | 88.60 | 3.38% | 384 |
| Oct 22, 2025 | 89.90 | 89.90 | 85.00 | 85.70 | 85.70 | -1.95% | 1,095 |
| Oct 21, 2025 | 90.00 | 92.70 | 87.00 | 87.40 | 87.40 | -2.89% | 9,496 |
| Oct 20, 2025 | 93.90 | 93.90 | 90.00 | 90.00 | 90.00 | -2.60% | 3,979 |
| Oct 19, 2025 | 92.00 | 95.00 | 91.20 | 92.40 | 92.40 | -2.12% | 566 |
| Oct 16, 2025 | 95.60 | 95.60 | 91.00 | 94.40 | 94.40 | 1.61% | 33 |
| Oct 15, 2025 | 92.00 | 96.00 | 92.00 | 92.90 | 92.90 | -4.52% | 1,595 |
| Oct 14, 2025 | 97.50 | 97.50 | 97.00 | 97.30 | 97.30 | -0.31% | 535 |
| Oct 13, 2025 | 97.70 | 97.80 | 97.00 | 97.60 | 97.60 | 3.72% | 291 |
| Oct 12, 2025 | 94.90 | 99.40 | 94.00 | 94.10 | 94.10 | -4.37% | 2,055 |
| Oct 9, 2025 | 100.00 | 102.50 | 97.50 | 98.40 | 98.40 | -0.10% | 2,088 |