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 |