Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh
· Delayed Price · Currency is BDT 89.60
+3.50 (4.07%)
At close: Dec 4, 2025
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 96.40 | 99.00 | 96.40 | 98.50 | 98.50 | -1.50% | 406 |
| Oct 7, 2025 | 104.50 | 104.50 | 99.00 | 100.00 | 100.00 | -2.44% | 1,493 |
| Oct 6, 2025 | 105.00 | 105.00 | 102.20 | 102.50 | 102.50 | -1.16% | 3,565 |
| Oct 5, 2025 | 103.00 | 104.10 | 100.20 | 103.70 | 103.70 | -0.19% | 1,711 |
| Sep 30, 2025 | 104.80 | 104.80 | 97.10 | 103.90 | 103.90 | 3.80% | 2,610 |
| Sep 29, 2025 | 108.00 | 108.00 | 98.00 | 100.10 | 100.10 | 1.52% | 2,053 |
| Sep 28, 2025 | 101.00 | 101.00 | 98.10 | 98.60 | 98.60 | 1.44% | 1,793 |
| Sep 25, 2025 | 99.00 | 100.00 | 95.00 | 97.20 | 97.20 | -3.09% | 6,533 |
| Sep 24, 2025 | 105.90 | 105.90 | 99.30 | 100.30 | 100.30 | 1.21% | 370 |
| Sep 23, 2025 | 111.40 | 111.40 | 95.10 | 99.10 | 99.10 | -5.71% | 3,029 |
| Sep 22, 2025 | 107.00 | 109.50 | 104.80 | 105.10 | 105.10 | -1.96% | 732 |
| Sep 21, 2025 | 108.20 | 108.20 | 106.90 | 107.20 | 107.20 | -2.28% | 2,311 |
| Sep 18, 2025 | 110.40 | 110.40 | 108.00 | 109.70 | 109.70 | -1.97% | 3,034 |
| Sep 17, 2025 | 112.70 | 112.90 | 110.00 | 111.90 | 111.90 | 1.73% | 1,616 |
| Sep 16, 2025 | 114.00 | 114.00 | 108.30 | 110.00 | 110.00 | -0.63% | 8,727 |
| Sep 15, 2025 | 108.90 | 112.80 | 108.90 | 110.70 | 110.70 | 0.45% | 676 |
| Sep 14, 2025 | 106.00 | 116.00 | 106.00 | 110.20 | 110.20 | 1.01% | 738 |
| Sep 11, 2025 | 112.90 | 112.90 | 108.20 | 109.10 | 109.10 | -0.73% | 1,677 |
| Sep 10, 2025 | 113.80 | 113.80 | 109.30 | 109.90 | 109.90 | -1.17% | 7,976 |
| Sep 9, 2025 | 114.70 | 114.70 | 111.00 | 111.20 | 111.20 | -0.71% | 1,682 |
| Sep 8, 2025 | 115.00 | 117.90 | 110.10 | 112.00 | 112.00 | -1.23% | 4,004 |
| Sep 7, 2025 | 112.80 | 115.00 | 112.80 | 113.40 | 113.40 | 0.53% | 4,819 |
| Sep 4, 2025 | 115.00 | 115.00 | 110.50 | 112.80 | 112.80 | 2.55% | 2,455 |
| Sep 3, 2025 | 113.00 | 113.00 | 109.90 | 110.00 | 110.00 | -0.18% | 6,494 |
| Sep 2, 2025 | 113.50 | 115.80 | 110.00 | 110.20 | 110.20 | -2.48% | 8,550 |
| Sep 1, 2025 | 114.10 | 116.00 | 112.50 | 113.00 | 113.00 | -2.84% | 4,357 |
| Aug 31, 2025 | 114.40 | 117.90 | 114.30 | 116.30 | 116.30 | 1.84% | 4,884 |
| Aug 28, 2025 | 114.00 | 119.30 | 112.50 | 114.20 | 114.20 | -1.21% | 6,022 |
| Aug 27, 2025 | 117.60 | 117.60 | 110.30 | 115.60 | 115.60 | 2.39% | 5,932 |
| Aug 26, 2025 | 117.00 | 117.00 | 112.20 | 112.90 | 112.90 | -2.92% | 7,667 |
| Aug 25, 2025 | 112.50 | 118.00 | 112.50 | 116.30 | 116.30 | -3.16% | 12,002 |
| Aug 24, 2025 | 121.00 | 125.00 | 117.00 | 120.10 | 120.10 | -5.43% | 17,897 |
| Aug 21, 2025 | 127.20 | 130.60 | 123.00 | 127.00 | 127.00 | -3.13% | 7,046 |
| Aug 20, 2025 | 126.10 | 136.10 | 124.60 | 131.10 | 131.10 | 5.90% | 29,153 |
| Aug 19, 2025 | 122.00 | 124.40 | 120.70 | 123.80 | 123.80 | 2.74% | 12,559 |
| Aug 18, 2025 | 122.00 | 123.60 | 118.50 | 120.50 | 120.50 | 2.03% | 22,222 |
| Aug 17, 2025 | 116.80 | 119.90 | 116.80 | 118.10 | 118.10 | 0.60% | 2,627 |
| Aug 14, 2025 | 121.60 | 121.60 | 116.40 | 117.40 | 117.40 | 1.91% | 9,303 |
| Aug 13, 2025 | 115.00 | 124.80 | 114.90 | 115.20 | 115.20 | 0.26% | 11,768 |
| Aug 12, 2025 | 116.00 | 116.00 | 113.30 | 114.90 | 114.90 | 2.77% | 7,693 |
| Aug 11, 2025 | 113.30 | 118.80 | 111.60 | 111.80 | 111.80 | -3.37% | 4,372 |
| Aug 10, 2025 | 111.80 | 122.70 | 110.30 | 115.70 | 115.70 | 3.67% | 7,628 |
| Aug 7, 2025 | 113.00 | 114.90 | 110.00 | 111.60 | 111.60 | 1.00% | 2,337 |
| Aug 6, 2025 | 111.00 | 112.90 | 109.10 | 110.50 | 110.50 | -2.21% | 6,170 |
| Aug 4, 2025 | 112.20 | 116.00 | 112.00 | 113.00 | 113.00 | -1.65% | 3,374 |
| Aug 3, 2025 | 113.00 | 115.50 | 111.10 | 114.90 | 114.90 | 1.50% | 7,457 |
| Jul 31, 2025 | 109.00 | 114.80 | 107.10 | 113.20 | 113.20 | 6.19% | 21,121 |
| Jul 30, 2025 | 103.70 | 108.50 | 103.60 | 106.60 | 106.60 | 3.80% | 4,631 |
| Jul 29, 2025 | 105.00 | 106.80 | 102.20 | 102.70 | 102.70 | -0.39% | 3,430 |
| Jul 28, 2025 | 105.00 | 105.00 | 102.70 | 103.10 | 103.10 | 0.19% | 418 |
| Jul 27, 2025 | 104.00 | 106.50 | 101.50 | 102.90 | 102.90 | -0.77% | 1,891 |
| Jul 24, 2025 | 107.00 | 107.00 | 103.60 | 103.70 | 103.70 | -1.24% | 2,188 |
| Jul 23, 2025 | 104.90 | 106.50 | 104.10 | 105.00 | 105.00 | 0.10% | 3,329 |
| Jul 22, 2025 | 107.90 | 107.90 | 102.80 | 104.90 | 104.90 | -0.76% | 882 |
| Jul 21, 2025 | 105.60 | 109.00 | 104.00 | 105.70 | 105.70 | 0.09% | 7,294 |
| Jul 20, 2025 | 106.30 | 108.90 | 104.60 | 105.60 | 105.60 | -0.66% | 2,778 |
| Jul 17, 2025 | 105.20 | 109.80 | 104.40 | 106.30 | 106.30 | 1.24% | 2,464 |
| Jul 16, 2025 | 104.10 | 107.90 | 103.50 | 105.00 | 105.00 | -3.23% | 1,866 |
| Jul 15, 2025 | 110.10 | 113.30 | 108.00 | 108.50 | 108.50 | -1.45% | 4,572 |