Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh
· Delayed Price · Currency is BDT 27.80
-0.10 (-0.36%)
At close: Mar 5, 2026
DSE:NORTHRNINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 29.70 | 29.70 | 27.90 | 27.90 | 27.90 | -1.41% | 15,946 |
| Mar 3, 2026 | 29.90 | 30.00 | 27.40 | 28.30 | 28.30 | -5.03% | 41,142 |
| Mar 2, 2026 | 29.80 | 31.20 | 29.60 | 29.80 | 29.80 | - | 13,421 |
| Mar 1, 2026 | 30.30 | 30.90 | 29.50 | 29.80 | 29.80 | -3.56% | 3,201 |
| Feb 26, 2026 | 30.50 | 31.30 | 30.40 | 30.90 | 30.90 | 1.31% | 28,112 |
| Feb 25, 2026 | 30.40 | 31.20 | 30.40 | 30.50 | 30.50 | - | 26,745 |
| Feb 24, 2026 | 32.30 | 32.30 | 30.40 | 30.50 | 30.50 | -0.97% | 29,170 |
| Feb 23, 2026 | 31.20 | 31.60 | 30.50 | 30.80 | 30.80 | 0.33% | 54,694 |
| Feb 22, 2026 | 31.00 | 31.80 | 30.60 | 30.70 | 30.70 | -2.23% | 14,481 |
| Feb 19, 2026 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | -1.26% | 2,139 |
| Feb 18, 2026 | 31.80 | 32.80 | 31.50 | 31.80 | 31.80 | -2.45% | 8,238 |
| Feb 17, 2026 | 32.40 | 33.40 | 32.10 | 32.60 | 32.60 | 0.93% | 59,801 |
| Feb 16, 2026 | 32.50 | 32.50 | 31.60 | 32.30 | 32.30 | 1.89% | 78,963 |
| Feb 15, 2026 | 31.50 | 32.70 | 31.00 | 31.70 | 31.70 | 2.92% | 50,479 |
| Feb 10, 2026 | 31.90 | 31.90 | 30.60 | 30.80 | 30.80 | -2.22% | 15,378 |
| Feb 9, 2026 | 30.50 | 31.90 | 30.00 | 31.50 | 31.50 | 1.29% | 16,152 |
| Feb 8, 2026 | 31.40 | 31.40 | 30.60 | 31.10 | 31.10 | -0.64% | 4,057 |
| Feb 5, 2026 | 31.40 | 31.40 | 30.30 | 31.30 | 31.30 | 2.29% | 2,507 |
| Feb 3, 2026 | 31.30 | 32.60 | 30.50 | 30.60 | 30.60 | -2.24% | 31,730 |
| Feb 2, 2026 | 32.80 | 32.80 | 31.00 | 31.30 | 31.30 | - | 70,477 |
| Feb 1, 2026 | 32.70 | 32.70 | 31.10 | 31.30 | 31.30 | -3.10% | 46,619 |
| Jan 29, 2026 | 32.30 | 33.70 | 32.20 | 32.30 | 32.30 | -2.42% | 41,867 |
| Jan 28, 2026 | 33.10 | 33.70 | 32.40 | 33.10 | 33.10 | 0.30% | 102,557 |
| Jan 27, 2026 | 30.60 | 33.40 | 30.60 | 33.00 | 33.00 | 1.23% | 160,031 |
| Jan 26, 2026 | 33.30 | 33.30 | 31.70 | 32.60 | 32.60 | -0.61% | 117,280 |
| Jan 25, 2026 | 32.60 | 33.80 | 31.90 | 32.80 | 32.80 | 2.18% | 207,329 |
| Jan 22, 2026 | 31.50 | 33.20 | 31.10 | 32.10 | 32.10 | 4.56% | 128,145 |
| Jan 21, 2026 | 32.00 | 32.00 | 30.40 | 30.70 | 30.70 | -2.23% | 228,948 |
| Jan 20, 2026 | 31.30 | 31.70 | 30.40 | 31.40 | 31.40 | 0.96% | 126,244 |
| Jan 19, 2026 | 30.00 | 32.50 | 30.00 | 31.10 | 31.10 | 4.01% | 147,667 |
| Jan 18, 2026 | 29.70 | 30.00 | 29.20 | 29.90 | 29.90 | 3.46% | 42,822 |
| Jan 15, 2026 | 29.80 | 29.90 | 28.50 | 28.90 | 28.90 | -2.03% | 50,086 |
| Jan 14, 2026 | 29.00 | 29.90 | 28.80 | 29.50 | 29.50 | 3.15% | 57,747 |
| Jan 13, 2026 | 28.60 | 29.30 | 28.50 | 28.60 | 28.60 | 2.14% | 21,008 |
| Jan 12, 2026 | 28.10 | 28.20 | 27.90 | 28.00 | 28.00 | -1.75% | 61,851 |
| Jan 11, 2026 | 28.90 | 29.60 | 28.40 | 28.50 | 28.50 | -1.72% | 45,008 |
| Jan 8, 2026 | 29.40 | 29.70 | 28.90 | 29.00 | 29.00 | -1.69% | 15,138 |
| Jan 7, 2026 | 29.60 | 30.00 | 29.00 | 29.50 | 29.50 | -0.34% | 3,047 |
| Jan 6, 2026 | 30.00 | 30.00 | 28.70 | 29.60 | 29.60 | -0.34% | 36,744 |
| Jan 5, 2026 | 28.90 | 29.80 | 28.90 | 29.70 | 29.70 | 5.69% | 49,070 |
| Jan 4, 2026 | 27.60 | 28.40 | 27.30 | 28.10 | 28.10 | 1.44% | 57,681 |
| Jan 1, 2026 | 27.70 | 28.30 | 27.60 | 27.70 | 27.70 | -0.36% | 8,713 |
| Dec 30, 2025 | 27.70 | 27.90 | 27.30 | 27.80 | 27.80 | 1.09% | 1,602 |
| Dec 29, 2025 | 27.20 | 27.60 | 27.00 | 27.50 | 27.50 | 0.73% | 4,894 |
| Dec 28, 2025 | 28.00 | 28.00 | 27.00 | 27.30 | 27.30 | 0.74% | 717 |
| Dec 24, 2025 | 27.10 | 27.70 | 27.00 | 27.10 | 27.10 | -1.09% | 12,694 |
| Dec 23, 2025 | 27.60 | 28.10 | 27.30 | 27.40 | 27.40 | - | 4,716 |
| Dec 22, 2025 | 28.80 | 28.80 | 27.20 | 27.40 | 27.40 | -1.44% | 3,698 |
| Dec 21, 2025 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | - | 16,678 |
| Dec 18, 2025 | 28.10 | 28.10 | 27.60 | 27.80 | 27.80 | -2.46% | 5,135 |
| Dec 17, 2025 | 28.40 | 29.20 | 28.40 | 28.50 | 28.50 | -2.06% | 6,217 |
| Dec 15, 2025 | 29.30 | 29.50 | 28.90 | 29.10 | 29.10 | 0.69% | 9,125 |
| Dec 14, 2025 | 29.30 | 30.10 | 28.80 | 28.90 | 28.90 | -1.03% | 46,651 |
| Dec 11, 2025 | 29.40 | 29.50 | 28.10 | 29.20 | 29.20 | 1.74% | 20,907 |
| Dec 10, 2025 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | -0.35% | 18,457 |
| Dec 9, 2025 | 28.70 | 29.90 | 28.30 | 28.80 | 28.80 | 2.49% | 4,863 |
| Dec 8, 2025 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | - | 2,425 |
| Dec 7, 2025 | 28.60 | 30.20 | 28.00 | 28.10 | 28.10 | -1.40% | 19,885 |
| Dec 4, 2025 | 28.50 | 31.30 | 28.40 | 28.50 | 28.50 | -0.35% | 65,807 |
| Dec 3, 2025 | 28.10 | 29.60 | 28.10 | 28.60 | 28.60 | -0.35% | 19,304 |
| Dec 2, 2025 | 28.70 | 29.50 | 28.00 | 28.70 | 28.70 | 1.06% | 30,960 |
| Dec 1, 2025 | 28.40 | 29.90 | 28.30 | 28.40 | 28.40 | -2.07% | 31,362 |
| Nov 30, 2025 | 29.60 | 29.60 | 27.60 | 29.00 | 29.00 | 1.05% | 11,631 |
| Nov 27, 2025 | 28.70 | 29.50 | 28.20 | 28.70 | 28.70 | 0.35% | 5,067 |
| Nov 26, 2025 | 28.60 | 29.30 | 28.60 | 28.60 | 28.60 | 1.78% | 19,215 |
| Nov 25, 2025 | 29.20 | 29.20 | 28.00 | 28.10 | 28.10 | -0.71% | 15,762 |
| Nov 24, 2025 | 28.30 | 28.50 | 27.50 | 28.30 | 28.30 | 4.43% | 14,027 |
| Nov 23, 2025 | 25.30 | 27.50 | 25.30 | 27.10 | 27.10 | -0.73% | 10,665 |
| Nov 20, 2025 | 29.80 | 29.80 | 27.30 | 27.30 | 27.30 | -0.73% | 10,785 |
| Nov 19, 2025 | 28.30 | 28.30 | 27.20 | 27.50 | 27.50 | 3.00% | 128 |
| Nov 18, 2025 | 26.50 | 28.00 | 26.40 | 26.70 | 26.70 | -0.37% | 14,683 |
| Nov 17, 2025 | 25.10 | 27.40 | 25.10 | 26.80 | 26.80 | 2.68% | 1,144 |
| Nov 16, 2025 | 24.20 | 27.00 | 24.20 | 26.10 | 26.10 | 1.56% | 4,713 |
| Nov 13, 2025 | 26.30 | 27.60 | 25.30 | 25.70 | 25.70 | -2.28% | 20,702 |
| Nov 12, 2025 | 28.80 | 28.80 | 26.00 | 26.30 | 26.30 | -2.59% | 10,501 |
| Nov 11, 2025 | 29.50 | 29.50 | 27.00 | 27.00 | 27.00 | -2.17% | 12,315 |
| Nov 10, 2025 | 30.00 | 30.00 | 26.30 | 27.60 | 27.60 | -2.47% | 7,639 |
| Nov 9, 2025 | 30.50 | 30.50 | 28.10 | 28.30 | 28.30 | -0.70% | 11,276 |
| Nov 6, 2025 | 30.00 | 30.00 | 27.80 | 28.50 | 28.50 | -0.70% | 4,985 |
| Nov 5, 2025 | 28.00 | 30.30 | 28.00 | 28.70 | 28.70 | -2.38% | 8,606 |
| Nov 4, 2025 | 30.90 | 30.90 | 29.00 | 29.40 | 29.40 | -2.65% | 19,825 |
| Nov 3, 2025 | 31.50 | 31.50 | 29.80 | 30.20 | 30.20 | -0.33% | 58,768 |
| Nov 2, 2025 | 32.00 | 32.00 | 30.20 | 30.30 | 30.30 | 0.66% | 14,040 |
| Oct 30, 2025 | 29.50 | 30.30 | 29.50 | 30.10 | 30.10 | 1.01% | 11,570 |
| Oct 29, 2025 | 30.90 | 30.90 | 29.50 | 29.80 | 29.80 | -1.00% | 15,984 |
| Oct 28, 2025 | 30.40 | 31.00 | 29.90 | 30.10 | 30.10 | -1.31% | 16,934 |
| Oct 27, 2025 | 30.40 | 31.20 | 30.40 | 30.50 | 30.50 | -0.33% | 10,898 |
| Oct 26, 2025 | 29.70 | 31.40 | 29.70 | 30.60 | 30.60 | 2.68% | 25,634 |
| Oct 23, 2025 | 30.50 | 30.80 | 29.70 | 29.80 | 29.80 | -1.32% | 8,967 |
| Oct 22, 2025 | 30.00 | 30.70 | 29.30 | 30.20 | 30.20 | 4.14% | 15,306 |
| Oct 21, 2025 | 31.10 | 32.80 | 28.60 | 29.00 | 29.00 | -7.94% | 27,924 |
| Oct 20, 2025 | 30.90 | 32.20 | 30.90 | 31.50 | 31.50 | 0.32% | 19,638 |
| Oct 19, 2025 | 32.00 | 32.40 | 31.10 | 31.40 | 31.40 | -2.48% | 20,309 |
| Oct 16, 2025 | 32.00 | 32.80 | 32.00 | 32.20 | 32.20 | 1.58% | 27,582 |
| Oct 15, 2025 | 32.40 | 32.50 | 31.50 | 31.70 | 31.70 | -1.25% | 24,443 |
| Oct 14, 2025 | 33.30 | 33.50 | 31.80 | 32.10 | 32.10 | 0.63% | 40,363 |
| Oct 13, 2025 | 32.00 | 32.70 | 31.30 | 31.90 | 31.90 | 2.24% | 58,772 |
| Oct 12, 2025 | 31.70 | 32.80 | 31.10 | 31.20 | 31.20 | -2.19% | 63,792 |
| Oct 9, 2025 | 33.90 | 33.90 | 31.70 | 31.90 | 31.90 | -6.18% | 104,927 |
| Oct 8, 2025 | 35.10 | 36.90 | 32.20 | 34.00 | 34.00 | -1.73% | 160,131 |