DSE : NEWLINE
New Line Clothings Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 4.7 BDT (At close: Oct 28, 2026) · Market cap 369.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
New Line Clothings Limited (NEWLINE) closed at 4.7 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 | 4.8 | 4.8 | 4.6 | 4.7 | 94,341 | +0.00% |
| 2026-10-28 | 4.5 | 4.7 | 4.5 | 4.7 | 11,963 | +2.17% |
| 2026-10-27 | 4.5 | 4.7 | 4.5 | 4.6 | 105,552 | +2.22% |
| 2026-10-26 | 4.5 | 4.6 | 4.4 | 4.5 | 19,790 | +0.00% |
| 2026-10-25 | 4.7 | 4.7 | 4.5 | 4.5 | 50,527 | -2.17% |
| 2026-10-19 | 4.6 | 4.7 | 4.6 | 4.6 | 39,164 | +2.22% |
| 2026-10-17 | 4.6 | 4.6 | 4.5 | 4.5 | 30,851 | -2.17% |
| 2026-10-15 | 4.7 | 4.7 | 4.6 | 4.6 | 15,364 | +2.22% |
| 2026-10-14 | 4.6 | 4.6 | 4.5 | 4.5 | 124,817 | +0.00% |
| 2026-10-13 | 4.6 | 4.7 | 4.5 | 4.5 | 111,878 | -2.17% |
| 2026-10-12 | 4.5 | 4.7 | 4.5 | 4.6 | 149,160 | +2.22% |
| 2026-10-11 | 5 | 5 | 4.5 | 4.5 | 333,685 | -6.25% |
| 2026-10-08 | 4.8 | 5.3 | 4.7 | 4.8 | 148,093 | -5.88% |
| 2026-10-07 | 4.9 | 5.1 | 4.9 | 5.1 | 10,512 | +4.08% |
| 2026-10-06 | 5.3 | 5.3 | 4.9 | 4.9 | 90,827 | -3.92% |
| 2026-10-05 | 5.5 | 5.5 | 5 | 5.1 | 58,318 | -3.77% |
| 2026-10-04 | 5.3 | 5.5 | 5.2 | 5.3 | 101,008 | +0.00% |
| 2026-10-01 | 5.3 | 5.5 | 5.3 | 5.3 | 64,087 | +0.00% |
| 2026-09-30 | 5.3 | 5.4 | 5.2 | 5.3 | 72,933 | +1.92% |
| 2026-09-29 | 5 | 5.4 | 5 | 5.2 | 40,877 | +0.00% |
| 2026-09-28 | 5.4 | 5.4 | 5.1 | 5.2 | 115,902 | -1.89% |
| 2026-09-27 | 5.6 | 5.6 | 5.3 | 5.3 | 75,817 | -3.64% |
| 2026-09-24 | 5.5 | 5.7 | 5.5 | 5.5 | 20,641 | +1.85% |
| 2026-09-23 | 5.4 | 5.6 | 5.3 | 5.4 | 128,298 | +0.00% |
| 2026-09-22 | 5.7 | 5.7 | 5.4 | 5.4 | 128,779 | -5.26% |
| 2026-09-21 | 5.7 | 5.8 | 5.6 | 5.7 | 47,175 | +0.00% |
| 2026-09-20 | 5.5 | 5.7 | 5.3 | 5.7 | 261,938 | +5.56% |
| 2026-09-17 | 5.4 | 5.6 | 5.3 | 5.4 | 37,052 | +0.00% |
| 2026-09-16 | 5.5 | 5.6 | 5.3 | 5.4 | 45,205 | +0.00% |
| 2026-09-15 | 5.4 | 5.5 | 5.3 | 5.4 | 160,554 | +3.85% |
| 2026-09-14 | 5.3 | 5.4 | 5.1 | 5.2 | 146,920 | +0.00% |
| 2026-09-13 | 5.6 | 5.6 | 5.1 | 5.2 | 196,691 | -7.14% |
| 2026-09-10 | 5.6 | 5.7 | 5.5 | 5.6 | 109,614 | +0.00% |
| 2026-09-09 | 5.6 | 5.7 | 5.5 | 5.6 | 41,999 | +0.00% |
| 2026-09-08 | 5.9 | 6 | 5.5 | 5.6 | 135,287 | -1.75% |
| 2026-09-07 | 5.8 | 5.8 | 5.5 | 5.7 | 207,624 | +1.79% |
| 2026-09-06 | 5.8 | 5.9 | 5.5 | 5.6 | 217,736 | -3.45% |
| 2026-09-03 | 5.8 | 6.2 | 5.6 | 5.8 | 163,563 | -4.92% |
| 2026-09-02 | 6.1 | 6.3 | 6 | 6.1 | 185,448 | +0.00% |
| 2026-09-01 | 6.2 | 6.3 | 6 | 6.1 | 138,041 | +1.67% |
| 2026-08-31 | 6.2 | 6.3 | 6 | 6 | 96,640 | -3.23% |
| 2026-08-30 | 6.3 | 6.3 | 6 | 6.2 | 129,730 | +0.00% |
| 2026-08-27 | 6.2 | 6.4 | 6.1 | 6.2 | 177,588 | +1.64% |
| 2026-08-25 | 6.1 | 6.2 | 6 | 6.1 | 151,826 | +1.67% |
| 2026-08-24 | 6 | 6.2 | 5.9 | 6 | 477,349 | -1.64% |
| 2026-08-23 | 6.5 | 6.6 | 6 | 6.1 | 453,441 | -7.58% |
| 2026-08-20 | 6.7 | 6.8 | 6.5 | 6.6 | 263,171 | -1.49% |
| 2026-08-19 | 6.7 | 6.8 | 6.4 | 6.7 | 376,715 | +4.69% |
| 2026-08-18 | 6.4 | 6.7 | 6.3 | 6.4 | 479,455 | +1.59% |
| 2026-08-17 | 6.9 | 7 | 6.2 | 6.3 | 981,448 | -7.35% |
| 2026-08-16 | 6.9 | 6.9 | 6.7 | 6.8 | 409,454 | +1.49% |
| 2026-08-13 | 7 | 7.1 | 6.6 | 6.7 | 913,874 | -2.90% |
| 2026-08-12 | 7 | 7.2 | 6.8 | 6.9 | 340,164 | -1.43% |
| 2026-08-11 | 7 | 7.3 | 6.9 | 7 | 434,707 | -1.41% |
| 2026-08-10 | 7.1 | 7.4 | 7 | 7.1 | 584,986 | +2.90% |
| 2026-08-09 | 6.9 | 7 | 6.7 | 6.9 | 885,240 | +1.47% |
| 2026-08-06 | 7.1 | 7.3 | 6.7 | 6.8 | 1,014,490 | -4.23% |
| 2026-08-04 | 7.1 | 7.4 | 7 | 7.1 | 832,981 | -1.39% |
| 2026-08-03 | 7.2 | 7.6 | 6.9 | 7.2 | 981,758 | -1.37% |
| 2026-08-02 | 6.9 | 7.4 | 6.9 | 7.3 | 2,100,034 | +7.35% |
| 2026-07-30 | 6.7 | 6.9 | 6.4 | 6.8 | 909,871 | +3.03% |
| 2026-07-29 | 6.7 | 7 | 6.5 | 6.6 | 1,917,201 | +0.00% |
| 2026-07-28 | 6.2 | 6.6 | 6.1 | 6.6 | 1,950,922 | +10.00% |
| 2026-07-27 | 5.7 | 6 | 5.7 | 6 | 1,032,045 | +9.09% |
| 2026-07-26 | 5.8 | 5.9 | 5.5 | 5.5 | 132,631 | -1.79% |
| 2026-07-23 | 5.6 | 5.9 | 5.5 | 5.6 | 411,867 | -1.75% |
| 2026-07-22 | 6 | 6 | 5.7 | 5.7 | 438,339 | -3.39% |
| 2026-07-21 | 6 | 6.1 | 5.9 | 5.9 | 245,746 | -1.67% |
| 2026-07-20 | 6 | 6.2 | 5.9 | 6 | 402,936 | +0.00% |
| 2026-07-19 | 5.7 | 6.1 | 5.7 | 6 | 1,883,119 | +7.14% |
| 2026-07-16 | 5.4 | 5.7 | 5.4 | 5.6 | 550,256 | +5.66% |
| 2026-07-15 | 5.4 | 5.5 | 5.3 | 5.3 | 65,721 | -1.85% |
| 2026-07-14 | 5.2 | 5.5 | 5.2 | 5.4 | 198,996 | +3.85% |
| 2026-07-13 | 5.2 | 5.3 | 5 | 5.2 | 105,833 | +1.96% |
| 2026-07-12 | 5.3 | 5.4 | 4.9 | 5.1 | 846,479 | -5.56% |
| 2026-07-09 | 5.6 | 5.6 | 5.4 | 5.4 | 252,913 | -1.82% |
| 2026-07-08 | 5.5 | 5.7 | 5.4 | 5.5 | 389,786 | +0.00% |
| 2026-07-07 | 5.5 | 5.7 | 5.4 | 5.5 | 253,691 | +1.85% |
| 2026-07-06 | 5.7 | 5.7 | 5.3 | 5.4 | 319,131 | +0.00% |
| 2026-07-05 | 5.4 | 5.6 | 5.3 | 5.4 | 168,726 | -1.82% |
| 2026-07-02 | 5.7 | 5.7 | 5.4 | 5.5 | 359,950 | -1.79% |
| 2026-06-30 | 5.7 | 5.8 | 5.6 | 5.6 | 104,557 | -1.75% |
| 2026-06-29 | 5.9 | 5.9 | 5.7 | 5.7 | 211,514 | -1.72% |
| 2026-06-28 | 5.7 | 5.9 | 5.7 | 5.8 | 185,844 | +1.75% |
| 2026-06-25 | 5.7 | 5.8 | 5.7 | 5.7 | 119,221 | +0.00% |
| 2026-06-24 | 5.6 | 5.8 | 5.6 | 5.7 | 79,454 | +1.79% |
| 2026-06-23 | 5.7 | 5.7 | 5.5 | 5.6 | 96,688 | +0.00% |
| 2026-06-22 | 5.6 | 5.6 | 5.5 | 5.6 | 200,940 | +0.00% |
| 2026-06-21 | 5.8 | 5.8 | 5.6 | 5.6 | 178,008 | -3.45% |
| 2026-06-18 | 5.8 | 6.4 | 5.7 | 5.8 | 654,991 | -4.92% |
| 2026-06-17 | 6.1 | 6.1 | 5.6 | 6.1 | 1,076,279 | +8.93% |
| 2026-06-16 | 5.6 | 5.7 | 5.5 | 5.6 | 230,850 | +1.82% |
| 2026-06-15 | 5.5 | 5.7 | 5.5 | 5.5 | 149,234 | +0.00% |
| 2026-06-14 | 5.5 | 5.6 | 5.3 | 5.5 | 143,781 | +0.00% |
| 2026-06-11 | 5.5 | 5.7 | 5.5 | 5.5 | 252,865 | -3.51% |
| 2026-06-10 | 5.7 | 5.8 | 5.6 | 5.7 | 121,181 | +3.64% |
| 2026-06-09 | 5.5 | 5.8 | 5.4 | 5.5 | 166,275 | -3.51% |
| 2026-06-08 | 5.7 | 5.8 | 5.5 | 5.7 | 126,092 | -1.72% |
| 2026-06-07 | 5.8 | 6.1 | 5.8 | 5.8 | 438,530 | +0.00% |
| 2026-06-04 | 5.7 | 6.1 | 5.7 | 5.8 | 520,857 | +0.00% |
| 2026-06-03 | 5.4 | 5.8 | 5.4 | 5.8 | 540,601 | +9.43% |
| 2026-06-02 | 5.2 | 5.4 | 5.1 | 5.3 | 246,243 | +1.92% |
| 2026-06-01 | 5.3 | 5.4 | 5.2 | 5.2 | 223,619 | +0.00% |
| 2026-05-24 | 5.5 | 5.5 | 5.2 | 5.2 | 117,732 | +0.00% |
| 2026-05-23 | 5.1 | 5.3 | 5 | 5.2 | 61,324 | +1.96% |
| 2026-05-21 | 5.2 | 5.3 | 5 | 5.1 | 376,728 | -1.92% |
| 2026-05-20 | 5.1 | 5.3 | 5.1 | 5.2 | 104,986 | +1.96% |
| 2026-05-19 | 5.1 | 5.3 | 5 | 5.1 | 61,910 | +0.00% |
| 2026-05-18 | 5.2 | 5.3 | 5 | 5.1 | 130,770 | +0.00% |
| 2026-05-17 | 5.3 | 5.3 | 5.1 | 5.1 | 85,532 | +2.00% |
| 2026-05-14 | 5.1 | 5.3 | 5 | 5 | 160,091 | -1.96% |
| 2026-05-13 | 5.2 | 5.2 | 5 | 5.1 | 61,101 | +2.00% |
| 2026-05-12 | 5 | 5.2 | 4.9 | 5 | 82,912 | +0.00% |
| 2026-05-11 | 5.3 | 5.3 | 5 | 5 | 144,205 | -1.96% |
| 2026-05-10 | 5.1 | 5.2 | 5 | 5.1 | 54,942 | +0.00% |
| 2026-05-07 | 5.4 | 5.4 | 5.1 | 5.1 | 430,941 | -1.92% |
| 2026-05-06 | 5.2 | 5.5 | 5.2 | 5.2 | 98,088 | -1.89% |
| 2026-05-05 | 5.3 | 5.7 | 5.2 | 5.3 | 214,233 | +0.00% |
| 2026-05-04 | 5.3 | 5.5 | 5.2 | 5.3 | 81,872 | +1.92% |
| 2026-05-03 | 5.2 | 5.6 | 5 | 5.2 | 333,993 | -1.89% |