Northern Jute Manufacturing Company Limited (DSE:NORTHERN)
Bangladesh
· Delayed Price · Currency is BDT 109.60
-2.50 (-2.23%)
At close: Apr 28, 2026
DSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.10 | 110.40 | 109.00 | 109.60 | 109.60 | -2.23% | 2,937 |
| Apr 27, 2026 | 110.30 | 114.80 | 110.30 | 112.10 | 112.10 | 1.72% | 471 |
| Apr 26, 2026 | 112.30 | 114.00 | 110.00 | 110.20 | 110.20 | -1.78% | 6,277 |
| Apr 23, 2026 | 112.20 | 114.70 | 111.00 | 112.20 | 112.20 | -1.06% | 9,555 |
| Apr 22, 2026 | 115.00 | 115.00 | 112.10 | 113.40 | 113.40 | 1.70% | 1,055 |
| Apr 21, 2026 | 115.00 | 115.00 | 111.20 | 111.50 | 111.50 | -0.09% | 5,185 |
| Apr 20, 2026 | 111.60 | 114.20 | 111.10 | 111.60 | 111.60 | -2.19% | 3,447 |
| Apr 19, 2026 | 112.00 | 119.00 | 112.00 | 114.10 | 114.10 | -0.87% | 1,610 |
| Apr 16, 2026 | 119.70 | 119.70 | 114.70 | 115.10 | 115.10 | -2.04% | 1,576 |
| Apr 15, 2026 | 114.00 | 118.00 | 113.20 | 117.50 | 117.50 | 2.89% | 15,470 |
| Apr 13, 2026 | 113.10 | 117.20 | 113.10 | 114.20 | 114.20 | 1.42% | 6,906 |
| Apr 12, 2026 | 115.20 | 118.90 | 112.30 | 112.60 | 112.60 | -4.17% | 7,602 |
| Apr 9, 2026 | 115.00 | 122.70 | 115.00 | 117.50 | 117.50 | 0.34% | 1,663 |
| Apr 8, 2026 | 119.50 | 120.90 | 116.00 | 117.10 | 117.10 | 2.18% | 7,840 |
| Apr 7, 2026 | 116.00 | 118.20 | 111.50 | 114.60 | 114.60 | 3.15% | 3,530 |
| Apr 6, 2026 | 119.50 | 119.50 | 111.00 | 111.10 | 111.10 | 0.36% | 2,802 |
| Apr 5, 2026 | 117.40 | 117.60 | 110.00 | 110.70 | 110.70 | -7.29% | 5,125 |
| Apr 2, 2026 | 119.40 | 120.90 | 117.00 | 119.40 | 119.40 | 0.34% | 1,940 |
| Apr 1, 2026 | 119.00 | 123.80 | 116.60 | 119.00 | 119.00 | -2.54% | 4,788 |
| Mar 31, 2026 | 125.80 | 126.00 | 121.20 | 122.10 | 122.10 | -0.73% | 3,801 |
| Mar 30, 2026 | 124.60 | 127.00 | 122.30 | 123.00 | 123.00 | -1.28% | 7,883 |
| Mar 29, 2026 | 129.70 | 129.90 | 123.30 | 124.60 | 124.60 | -1.81% | 11,402 |
| Mar 25, 2026 | 116.00 | 127.20 | 115.80 | 126.90 | 126.90 | 9.68% | 25,447 |
| Mar 24, 2026 | 115.70 | 121.90 | 113.00 | 115.70 | 115.70 | -3.02% | 5,327 |
| Mar 16, 2026 | 122.90 | 122.90 | 118.00 | 119.30 | 119.30 | -1.16% | 3,860 |
| Mar 15, 2026 | 124.00 | 124.00 | 120.00 | 120.70 | 120.70 | 0.50% | 8,641 |
| Mar 12, 2026 | 118.10 | 121.80 | 115.20 | 120.10 | 120.10 | 1.69% | 4,584 |
| Mar 11, 2026 | 120.00 | 120.90 | 116.50 | 118.10 | 118.10 | -1.34% | 9,540 |
| Mar 10, 2026 | 119.70 | 126.70 | 118.50 | 119.70 | 119.70 | -0.08% | 12,481 |
| Mar 9, 2026 | 119.80 | 121.60 | 113.40 | 119.80 | 119.80 | 5.27% | 12,035 |
| Mar 8, 2026 | 122.20 | 125.00 | 113.30 | 113.80 | 113.80 | -9.54% | 19,419 |
| 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 |