DSE : JUTESPINN
Jute Spinners Limited — Price history
Textile Mill Products · Bangladesh
Last price 197.8 BDT (At close: Oct 28, 2026) · Market cap 336.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Jute Spinners Limited (JUTESPINN) closed at 195.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 195.5 | 195.5 | 195 | 195.1 | 56 | -1.37% |
| 2026-10-28 | 191.9 | 200 | 191.9 | 197.8 | 308 | +3.07% |
| 2026-10-27 | 199.8 | 203.5 | 190.5 | 191.9 | 1,899 | -3.08% |
| 2026-10-26 | 200 | 206 | 195.6 | 198 | 1,123 | -3.04% |
| 2026-10-25 | 205.1 | 205.1 | 201.3 | 204.2 | 497 | +0.25% |
| 2026-10-19 | 204 | 204 | 202.5 | 203.7 | 1,372 | +0.10% |
| 2026-10-17 | 210 | 210 | 203 | 203.5 | 295 | -0.39% |
| 2026-10-15 | 205.4 | 206.3 | 201.9 | 204.3 | 76 | -0.63% |
| 2026-10-14 | 204.8 | 205.9 | 204 | 205.6 | 358 | +0.83% |
| 2026-10-13 | 203.1 | 206.6 | 203 | 203.9 | 641 | +0.54% |
| 2026-10-12 | 205.6 | 207 | 202 | 202.8 | 2,536 | -1.36% |
| 2026-10-11 | 205 | 207.6 | 204 | 205.6 | 1,328 | +1.18% |
| 2026-10-08 | 190.1 | 205 | 190.1 | 203.2 | 334 | +0.35% |
| 2026-10-07 | 201.6 | 206.8 | 195.2 | 202.5 | 173 | +0.50% |
| 2026-10-06 | 205 | 205.3 | 195 | 201.5 | 203 | -1.90% |
| 2026-10-05 | 205.4 | 206.1 | 205 | 205.4 | 169 | +0.44% |
| 2026-10-04 | 201.6 | 206.9 | 201.6 | 204.5 | 394 | -0.39% |
| 2026-10-01 | 208.1 | 208.1 | 205.3 | 205.3 | 534 | -1.49% |
| 2026-09-30 | 208.4 | 208.4 | 208.4 | 208.4 | 41 | +0.00% |
| 2026-09-29 | 215 | 215 | 205 | 208.4 | 458 | +2.21% |
| 2026-09-28 | 210 | 210 | 202.2 | 203.9 | 724 | -0.73% |
| 2026-09-27 | 212 | 212 | 205 | 205.4 | 1,974 | -1.11% |
| 2026-09-24 | 207.7 | 208.9 | 206.2 | 207.7 | 264 | +0.63% |
| 2026-09-23 | 205.3 | 209.6 | 205.1 | 206.4 | 316 | +0.73% |
| 2026-09-22 | 211.3 | 211.3 | 204.5 | 204.9 | 1,520 | -0.77% |
| 2026-09-21 | 206 | 207.1 | 206 | 206.5 | 1,604 | -0.19% |
| 2026-09-20 | 210 | 211.9 | 206.4 | 206.9 | 1,145 | -0.43% |
| 2026-09-17 | 205.3 | 208.5 | 205.2 | 207.8 | 194 | -0.24% |
| 2026-09-16 | 207 | 209 | 207 | 208.3 | 887 | +1.12% |
| 2026-09-15 | 204 | 206 | 204 | 206 | 424 | +0.98% |
| 2026-09-14 | 205.2 | 206.8 | 202.3 | 204 | 1,416 | -0.54% |
| 2026-09-13 | 209 | 209 | 204.4 | 205.1 | 1,634 | -1.87% |
| 2026-09-10 | 212.1 | 212.1 | 206 | 209 | 706 | +0.34% |
| 2026-09-09 | 209 | 209.8 | 208 | 208.3 | 151 | +1.26% |
| 2026-09-08 | 205.7 | 222.3 | 204 | 205.7 | 9,334 | -1.91% |
| 2026-09-07 | 210 | 212 | 205 | 209.7 | 1,795 | -0.85% |
| 2026-09-06 | 213.2 | 213.2 | 210 | 211.5 | 683 | -0.70% |
| 2026-09-03 | 212 | 213.2 | 212 | 213 | 845 | -0.14% |
| 2026-09-02 | 212.2 | 224.5 | 212.2 | 213.3 | 149 | +0.14% |
| 2026-09-01 | 213 | 219.8 | 208 | 213 | 3,880 | -1.30% |
| 2026-08-31 | 218.4 | 218.5 | 213 | 215.8 | 2,266 | -1.19% |
| 2026-08-30 | 215.1 | 222.8 | 212 | 218.4 | 2,119 | +1.53% |
| 2026-08-27 | 215.1 | 220.9 | 215 | 215.1 | 3,138 | -1.69% |
| 2026-08-25 | 216.5 | 222.7 | 216.5 | 218.8 | 80 | +1.06% |
| 2026-08-24 | 222.2 | 222.2 | 213 | 216.5 | 331 | -0.23% |
| 2026-08-23 | 226.7 | 226.7 | 212 | 217 | 1,556 | -1.27% |
| 2026-08-20 | 216.1 | 223.8 | 216.1 | 219.8 | 415 | +2.04% |
| 2026-08-19 | 220 | 224.8 | 210 | 215.4 | 3,231 | -2.58% |
| 2026-08-18 | 223 | 225 | 220 | 221.1 | 803 | -0.50% |
| 2026-08-17 | 222.2 | 225.9 | 220 | 222.2 | 4,834 | -1.64% |
| 2026-08-16 | 223.8 | 227.8 | 210.8 | 225.9 | 4,435 | +0.94% |
| 2026-08-13 | 224.9 | 225 | 220 | 223.8 | 3,892 | +2.19% |
| 2026-08-12 | 219 | 225.5 | 218 | 219 | 4,226 | -0.59% |
| 2026-08-11 | 220.3 | 224 | 219.6 | 220.3 | 1,454 | -0.14% |
| 2026-08-10 | 220.6 | 226.6 | 215.1 | 220.6 | 1,470 | -0.81% |
| 2026-08-09 | 221 | 224 | 221 | 222.4 | 1,334 | -0.94% |
| 2026-08-06 | 228.9 | 228.9 | 223.7 | 224.5 | 1,705 | -1.01% |
| 2026-08-04 | 223 | 229.9 | 223 | 226.8 | 3,141 | -0.87% |
| 2026-08-03 | 233 | 233 | 224 | 228.8 | 5,859 | +0.00% |
| 2026-08-02 | 228.6 | 234 | 225 | 228.8 | 3,425 | +1.15% |
| 2026-07-30 | 220 | 231 | 218 | 226.2 | 4,292 | +1.71% |
| 2026-07-29 | 224.9 | 229.2 | 222 | 222.4 | 3,225 | -0.94% |
| 2026-07-28 | 219.2 | 234.9 | 219 | 224.5 | 6,228 | +2.14% |
| 2026-07-27 | 223.8 | 223.8 | 217.8 | 219.8 | 711 | +0.92% |
| 2026-07-26 | 218.5 | 227.2 | 210 | 217.8 | 8,325 | -0.27% |
| 2026-07-23 | 218 | 221.2 | 214 | 218.4 | 4,291 | -1.27% |
| 2026-07-22 | 228.5 | 228.5 | 220 | 221.2 | 6,136 | -1.21% |
| 2026-07-21 | 225 | 229 | 220 | 223.9 | 5,046 | +0.22% |
| 2026-07-20 | 235.3 | 235.3 | 212 | 223.4 | 5,877 | -3.46% |
| 2026-07-19 | 243.8 | 244 | 230.4 | 231.4 | 5,482 | -0.47% |
| 2026-07-16 | 228 | 240 | 228 | 232.5 | 13,641 | +2.06% |
| 2026-07-15 | 260 | 260 | 226 | 227.8 | 23,102 | -7.55% |
| 2026-07-14 | 239.9 | 246.9 | 239 | 246.4 | 22,009 | +8.50% |
| 2026-07-13 | 227.1 | 227.1 | 211.4 | 227.1 | 13,601 | +8.71% |
| 2026-07-12 | 214.4 | 218 | 206 | 208.9 | 11,968 | -2.57% |
| 2026-07-09 | 211.6 | 215.9 | 211.3 | 214.4 | 3,400 | +1.32% |
| 2026-07-08 | 212.9 | 212.9 | 210.5 | 211.6 | 2,017 | +0.71% |
| 2026-07-07 | 214.5 | 214.5 | 209.9 | 210.1 | 2,928 | +0.14% |
| 2026-07-06 | 211.5 | 212 | 209.3 | 209.8 | 2,724 | -0.80% |
| 2026-07-05 | 216.8 | 216.8 | 210.3 | 211.5 | 1,904 | -0.52% |
| 2026-07-02 | 212.6 | 220 | 210.1 | 212.6 | 5,321 | -2.39% |
| 2026-06-30 | 217.8 | 220 | 209.7 | 217.8 | 9,269 | +3.91% |
| 2026-06-29 | 209.1 | 213.9 | 208.8 | 209.6 | 2,887 | +0.48% |
| 2026-06-28 | 207.2 | 211 | 207 | 208.6 | 3,711 | +0.19% |
| 2026-06-25 | 212 | 212 | 207.6 | 208.2 | 1,783 | -0.10% |
| 2026-06-24 | 219.9 | 219.9 | 208 | 208.4 | 1,316 | -0.14% |
| 2026-06-23 | 207 | 209.9 | 207 | 208.7 | 203 | +0.82% |
| 2026-06-22 | 207 | 210 | 206 | 207 | 2,590 | -1.24% |
| 2026-06-21 | 206 | 211 | 202 | 209.6 | 4,575 | +1.26% |
| 2026-06-18 | 205.4 | 212.6 | 205.4 | 207 | 2,779 | -0.53% |
| 2026-06-17 | 208.1 | 212 | 205 | 208.1 | 6,003 | -0.19% |
| 2026-06-16 | 208.5 | 211 | 208.1 | 208.5 | 6,824 | -1.14% |
| 2026-06-15 | 211.4 | 215.3 | 210 | 210.9 | 4,607 | -0.24% |
| 2026-06-14 | 215 | 215 | 210.6 | 211.4 | 10,051 | -1.63% |
| 2026-06-11 | 214.9 | 219 | 214 | 214.9 | 4,051 | +0.33% |
| 2026-06-10 | 214.2 | 223.7 | 212 | 214.2 | 4,194 | -1.29% |
| 2026-06-09 | 226 | 226 | 216.2 | 217 | 1,186 | +1.17% |
| 2026-06-08 | 214.5 | 218.3 | 213 | 214.5 | 5,607 | -1.83% |
| 2026-06-07 | 229.7 | 229.8 | 217 | 218.5 | 5,094 | -2.24% |
| 2026-06-04 | 223 | 225.6 | 223 | 223.5 | 2,635 | +0.22% |
| 2026-06-03 | 230 | 230 | 222.1 | 223 | 5,247 | -0.45% |
| 2026-06-02 | 220.2 | 225 | 220.2 | 224 | 1,699 | +1.73% |
| 2026-06-01 | 213 | 223.5 | 213 | 220.2 | 1,518 | -1.74% |
| 2026-05-24 | 222.1 | 226.2 | 222.1 | 224.1 | 534 | +1.08% |
| 2026-05-23 | 225.5 | 227.1 | 220.5 | 221.7 | 2,325 | -1.69% |
| 2026-05-21 | 228 | 230.8 | 222.8 | 225.5 | 2,783 | -0.88% |
| 2026-05-20 | 222.9 | 232.9 | 222.9 | 227.5 | 3,837 | +2.06% |
| 2026-05-19 | 222.9 | 238 | 219.2 | 222.9 | 3,783 | +1.36% |
| 2026-05-18 | 217.7 | 225.8 | 217.7 | 219.9 | 2,429 | -1.17% |
| 2026-05-17 | 236.8 | 236.8 | 222.2 | 222.5 | 2,999 | -2.75% |
| 2026-05-14 | 228.6 | 233 | 226.2 | 228.8 | 5,034 | +0.09% |
| 2026-05-13 | 228.6 | 240.6 | 227 | 228.6 | 10,277 | -4.79% |
| 2026-05-12 | 247 | 260 | 235 | 240.1 | 20,566 | -1.76% |
| 2026-05-11 | 226.9 | 244.6 | 225 | 244.4 | 36,079 | +8.62% |
| 2026-05-10 | 219.9 | 231 | 219.9 | 225 | 27,827 | +4.02% |
| 2026-05-07 | 211.9 | 226.7 | 211.9 | 216.3 | 12,298 | +3.74% |
| 2026-05-06 | 206.1 | 210 | 206.1 | 208.5 | 2,637 | -0.33% |
| 2026-05-05 | 209.2 | 212 | 206 | 209.2 | 505 | -0.10% |
| 2026-05-04 | 204 | 210.5 | 204 | 209.4 | 4,499 | +1.65% |
| 2026-05-03 | 210.8 | 210.8 | 205.5 | 206 | 1,935 | -0.10% |