Northern Islami Insurance PLC. (DSE:NORTHRNINS)
Bangladesh
· Delayed Price · Currency is BDT 28.50
-0.10 (-0.35%)
At close: Dec 4, 2025
DSE:NORTHRNINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 33.80 | 34.60 | 32.60 | 34.60 | 34.60 | 9.84% | 322,531 |
| Oct 6, 2025 | 31.50 | 31.50 | 30.50 | 31.50 | 31.50 | 9.76% | 34,332 |
| Oct 5, 2025 | 28.80 | 28.90 | 28.50 | 28.70 | 28.70 | 0.70% | 15,441 |
| Sep 30, 2025 | 31.00 | 31.00 | 28.50 | 28.50 | 28.50 | 0.35% | 13,209 |
| Sep 29, 2025 | 28.60 | 29.30 | 28.00 | 28.40 | 28.40 | -0.35% | 25,813 |
| Sep 28, 2025 | 27.20 | 29.00 | 27.20 | 28.50 | 28.50 | -5.63% | 60,955 |
| Sep 25, 2025 | 31.50 | 31.50 | 30.10 | 30.20 | 30.20 | 0.33% | 25,419 |
| Sep 24, 2025 | 30.00 | 30.70 | 29.60 | 30.10 | 30.10 | 1.69% | 5,546 |
| Sep 23, 2025 | 29.10 | 30.30 | 29.10 | 29.60 | 29.60 | 1.72% | 2,475 |
| Sep 22, 2025 | 30.30 | 31.00 | 29.00 | 29.10 | 29.10 | -4.90% | 36,899 |
| Sep 21, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -1.92% | 1,232 |
| Sep 18, 2025 | 32.00 | 32.00 | 30.30 | 31.20 | 31.20 | -1.89% | 8,251 |
| Sep 17, 2025 | 31.70 | 32.40 | 31.70 | 31.80 | 31.80 | -0.62% | 1,113 |
| Sep 16, 2025 | 31.60 | 32.50 | 31.30 | 32.00 | 32.00 | 1.27% | 7,035 |
| Sep 15, 2025 | 32.10 | 32.50 | 30.80 | 31.60 | 31.60 | 0.32% | 6,320 |
| Sep 14, 2025 | 32.10 | 32.10 | 31.10 | 31.50 | 31.50 | -1.25% | 4,451 |
| Sep 11, 2025 | 31.80 | 32.60 | 31.80 | 31.90 | 31.90 | 0.31% | 1,317 |
| Sep 10, 2025 | 32.40 | 32.50 | 31.10 | 31.80 | 31.80 | -1.85% | 13,249 |
| Sep 9, 2025 | 34.50 | 34.50 | 32.30 | 32.40 | 32.40 | -2.99% | 41,179 |
| Sep 8, 2025 | 35.00 | 35.00 | 33.00 | 33.40 | 33.40 | -3.47% | 73,227 |
| Sep 7, 2025 | 33.00 | 35.20 | 32.80 | 34.60 | 34.60 | 7.79% | 155,286 |
| Sep 4, 2025 | 32.80 | 32.80 | 32.00 | 32.10 | 32.10 | -0.93% | 85,137 |
| Sep 3, 2025 | 32.20 | 32.70 | 31.70 | 32.40 | 32.40 | 1.25% | 44,698 |
| Sep 2, 2025 | 32.00 | 32.50 | 31.50 | 32.00 | 32.00 | -1.23% | 31,856 |
| Sep 1, 2025 | 32.80 | 32.90 | 32.10 | 32.40 | 32.40 | -0.31% | 80,356 |
| Aug 31, 2025 | 33.90 | 33.90 | 31.10 | 32.50 | 32.50 | -2.40% | 56,129 |
| Aug 28, 2025 | 35.00 | 35.00 | 32.00 | 33.30 | 33.30 | 2.15% | 48,952 |
| Aug 27, 2025 | 33.00 | 33.20 | 32.30 | 32.60 | 32.60 | 0.93% | 94,449 |
| Aug 26, 2025 | 32.10 | 32.70 | 31.90 | 32.30 | 32.30 | 0.62% | 123,139 |
| Aug 25, 2025 | 31.90 | 33.40 | 30.80 | 32.10 | 32.10 | 3.22% | 117,166 |
| Aug 24, 2025 | 29.90 | 31.40 | 29.90 | 31.10 | 31.10 | 4.01% | 33,695 |
| Aug 21, 2025 | 32.50 | 32.50 | 29.90 | 29.90 | 29.90 | -1.64% | 46,105 |
| Aug 20, 2025 | 29.60 | 31.00 | 28.70 | 30.40 | 30.40 | 5.92% | 50,546 |
| Aug 19, 2025 | 30.40 | 30.40 | 28.70 | 28.70 | 28.70 | -0.35% | 30,175 |
| Aug 18, 2025 | 29.30 | 29.30 | 28.30 | 28.80 | 28.80 | 1.05% | 20,007 |
| Aug 17, 2025 | 29.90 | 29.90 | 28.40 | 28.50 | 28.50 | -0.35% | 6,099 |
| Aug 14, 2025 | 30.80 | 30.80 | 28.50 | 28.60 | 28.60 | -2.05% | 23,364 |
| Aug 13, 2025 | 30.30 | 30.30 | 28.10 | 29.20 | 29.20 | 3.18% | 4,013 |
| Aug 12, 2025 | 29.00 | 29.50 | 28.20 | 28.30 | 28.30 | -2.08% | 37,882 |
| Aug 11, 2025 | 30.10 | 30.10 | 28.60 | 28.90 | 28.90 | -1.70% | 19,483 |
| Aug 10, 2025 | 30.80 | 30.80 | 28.50 | 29.40 | 29.40 | -4.85% | 53,872 |
| Aug 7, 2025 | 31.90 | 32.40 | 30.10 | 30.90 | 30.90 | 0.65% | 27,865 |
| Aug 6, 2025 | 31.60 | 32.90 | 30.00 | 30.70 | 30.70 | 0.66% | 40,732 |
| Aug 4, 2025 | 31.40 | 33.20 | 30.20 | 30.50 | 30.50 | 0.66% | 21,582 |
| Aug 3, 2025 | 31.50 | 31.50 | 29.70 | 30.30 | 30.30 | -1.30% | 41,832 |
| Jul 31, 2025 | 31.50 | 31.70 | 30.50 | 30.70 | 30.70 | -1.29% | 27,240 |
| Jul 30, 2025 | 31.50 | 31.50 | 29.80 | 31.10 | 31.10 | 1.63% | 48,354 |
| Jul 29, 2025 | 30.30 | 31.60 | 30.00 | 30.60 | 30.60 | -2.24% | 16,596 |
| Jul 28, 2025 | 33.10 | 33.10 | 31.00 | 31.30 | 31.30 | -2.49% | 47,182 |
| Jul 27, 2025 | 30.70 | 32.70 | 30.50 | 32.10 | 32.10 | 7.00% | 121,930 |
| Jul 24, 2025 | 28.20 | 30.30 | 28.20 | 30.00 | 30.00 | 6.76% | 60,721 |
| Jul 23, 2025 | 28.70 | 28.70 | 27.60 | 28.10 | 28.10 | - | 34,164 |
| Jul 22, 2025 | 28.00 | 28.90 | 28.00 | 28.10 | 28.10 | -2.43% | 14,322 |
| Jul 21, 2025 | 28.50 | 29.20 | 28.40 | 28.80 | 28.80 | 0.35% | 41,085 |
| Jul 20, 2025 | 29.50 | 29.50 | 28.60 | 28.70 | 28.70 | -1.37% | 8,201 |
| Jul 17, 2025 | 29.60 | 30.20 | 28.90 | 29.10 | 29.10 | -1.02% | 19,227 |
| Jul 16, 2025 | 28.70 | 29.60 | 28.70 | 29.40 | 29.40 | 3.16% | 34,408 |
| Jul 15, 2025 | 29.20 | 29.20 | 28.20 | 28.50 | 28.50 | -1.04% | 27,794 |