DSE : NORTHERN
Northern Jute Manufacturing Company Limited — Price history
Textile Mill Products · Bangladesh
Last price 94.1 BDT (At close: Oct 28, 2026) · Market cap 201.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Northern Jute Manufacturing Company Limited (NORTHERN) closed at 94.9 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 | 94.2 | 97.8 | 94.2 | 94.9 | 176 | +0.85% |
| 2026-10-28 | 97.8 | 97.8 | 94 | 94.1 | 1,242 | -1.05% |
| 2026-10-27 | 100 | 100 | 95 | 95.1 | 291 | +0.53% |
| 2026-10-26 | 98 | 99.7 | 94 | 94.6 | 1,003 | -2.97% |
| 2026-10-25 | 98.4 | 98.4 | 95.7 | 97.5 | 1,268 | +0.93% |
| 2026-10-19 | 96.4 | 97.4 | 96.4 | 96.6 | 600 | -1.73% |
| 2026-10-17 | 98.7 | 98.7 | 95 | 98.3 | 243 | +3.69% |
| 2026-10-15 | 94 | 95.3 | 94 | 94.8 | 135 | +1.61% |
| 2026-10-14 | 95.5 | 95.5 | 91.1 | 93.3 | 583 | -0.53% |
| 2026-10-13 | 98.9 | 98.9 | 93 | 93.8 | 1,124 | +0.00% |
| 2026-10-12 | 96.8 | 96.8 | 93.6 | 93.8 | 547 | -3.10% |
| 2026-10-11 | 99 | 99 | 95 | 96.8 | 625 | +0.21% |
| 2026-10-08 | 98.5 | 98.5 | 96.3 | 96.6 | 65 | -1.43% |
| 2026-10-07 | 94 | 98 | 94 | 98 | 531 | +3.16% |
| 2026-10-06 | 93.5 | 97.3 | 93.5 | 95 | 7,247 | +0.00% |
| 2026-10-05 | 100 | 100 | 93 | 95 | 1,964 | -3.55% |
| 2026-10-04 | 99.3 | 99.3 | 96.7 | 98.5 | 1,031 | -0.81% |
| 2026-10-01 | 100.7 | 100.7 | 96.8 | 99.3 | 709 | +0.00% |
| 2026-09-30 | 99.3 | 100 | 96.5 | 99.3 | 3,319 | +1.33% |
| 2026-09-29 | 98 | 103 | 96.5 | 98 | 826 | +2.19% |
| 2026-09-28 | 95.9 | 102 | 93.7 | 95.9 | 1,975 | +2.35% |
| 2026-09-27 | 99.9 | 99.9 | 93.2 | 93.7 | 1,501 | -4.09% |
| 2026-09-24 | 103 | 103 | 96.8 | 97.7 | 1,547 | -1.11% |
| 2026-09-23 | 101.9 | 101.9 | 92.3 | 98.8 | 3,448 | +2.17% |
| 2026-09-22 | 98.9 | 98.9 | 96.2 | 96.7 | 831 | +0.52% |
| 2026-09-21 | 101.9 | 101.9 | 95.6 | 96.2 | 1,403 | -1.23% |
| 2026-09-20 | 98 | 98 | 96.5 | 97.4 | 1,737 | +0.52% |
| 2026-09-17 | 97.7 | 98 | 95 | 96.9 | 132 | +3.09% |
| 2026-09-16 | 98.9 | 98.9 | 93 | 94 | 1,147 | -0.74% |
| 2026-09-15 | 94.7 | 94.7 | 91.9 | 94.7 | 8,449 | +0.00% |
| 2026-09-14 | 98 | 98 | 94.1 | 94.7 | 452 | -3.47% |
| 2026-09-13 | 105 | 105 | 91 | 98.1 | 4,782 | -2.68% |
| 2026-09-10 | 106.5 | 106.5 | 100.1 | 100.8 | 576 | -1.18% |
| 2026-09-09 | 105 | 105 | 101.1 | 102 | 595 | +0.00% |
| 2026-09-08 | 102 | 102.1 | 101.5 | 102 | 2,939 | -0.10% |
| 2026-09-07 | 102.1 | 107.5 | 101 | 102.1 | 1,830 | +0.20% |
| 2026-09-06 | 106.7 | 106.7 | 101.5 | 101.9 | 1,065 | -2.02% |
| 2026-09-03 | 107 | 107 | 104 | 104 | 1,971 | +0.68% |
| 2026-09-02 | 107.9 | 107.9 | 103.2 | 103.3 | 3,565 | -1.62% |
| 2026-09-01 | 108 | 108 | 104.5 | 105 | 759 | +1.55% |
| 2026-08-31 | 104 | 104 | 102 | 103.4 | 2,722 | -3.27% |
| 2026-08-30 | 107.6 | 107.6 | 103 | 106.9 | 5,742 | -0.65% |
| 2026-08-27 | 106.1 | 111 | 106.1 | 107.6 | 505 | +1.22% |
| 2026-08-25 | 111.7 | 111.7 | 104.5 | 106.3 | 6,985 | -1.85% |
| 2026-08-24 | 114.4 | 114.4 | 108 | 108.3 | 2,766 | -0.28% |
| 2026-08-23 | 111.9 | 114 | 107.8 | 108.6 | 1,169 | +0.84% |
| 2026-08-20 | 107.7 | 111.8 | 102.1 | 107.7 | 20,531 | -3.58% |
| 2026-08-19 | 111.7 | 115 | 110.5 | 111.7 | 3,284 | -1.76% |
| 2026-08-18 | 114 | 117 | 112 | 113.7 | 616 | -0.26% |
| 2026-08-17 | 114.6 | 117.6 | 113 | 114 | 2,284 | -0.61% |
| 2026-08-16 | 115.5 | 118 | 114 | 114.7 | 2,824 | -0.69% |
| 2026-08-13 | 117.5 | 117.5 | 114.5 | 115.5 | 5,230 | -0.26% |
| 2026-08-12 | 115.8 | 119.4 | 115 | 115.8 | 12,807 | +0.87% |
| 2026-08-11 | 114.8 | 115.6 | 114 | 114.8 | 2,302 | +2.14% |
| 2026-08-10 | 112.4 | 115.6 | 111.3 | 112.4 | 2,824 | +1.26% |
| 2026-08-09 | 116 | 116 | 110.5 | 111 | 3,926 | -1.33% |
| 2026-08-06 | 112.9 | 115.9 | 112 | 112.5 | 2,997 | -0.35% |
| 2026-08-04 | 112.9 | 116.9 | 112.2 | 112.9 | 5,659 | -0.09% |
| 2026-08-03 | 113 | 117.7 | 112 | 113 | 7,209 | -0.35% |
| 2026-08-02 | 119.8 | 119.8 | 112 | 113.4 | 10,266 | -1.99% |
| 2026-07-30 | 115.7 | 118.8 | 114.5 | 115.7 | 3,966 | -1.11% |
| 2026-07-29 | 120.9 | 121 | 116.3 | 117 | 4,902 | -1.27% |
| 2026-07-28 | 119.6 | 120.5 | 115 | 118.5 | 6,682 | +2.51% |
| 2026-07-27 | 118 | 118 | 112 | 115.6 | 4,430 | +0.00% |
| 2026-07-26 | 121.5 | 121.5 | 115 | 115.6 | 7,259 | -2.12% |
| 2026-07-23 | 118.1 | 121 | 116 | 118.1 | 3,136 | +0.60% |
| 2026-07-22 | 127.5 | 127.9 | 117.1 | 117.4 | 5,911 | -3.85% |
| 2026-07-21 | 123.9 | 128 | 120.2 | 122.1 | 7,376 | +1.33% |
| 2026-07-20 | 122 | 122 | 117.2 | 120.5 | 6,580 | +1.77% |
| 2026-07-19 | 125.7 | 128.5 | 117.2 | 118.4 | 24,346 | -5.81% |
| 2026-07-16 | 129.9 | 131.9 | 125 | 125.7 | 11,015 | -2.78% |
| 2026-07-15 | 123.8 | 136.1 | 123.8 | 129.3 | 64,939 | +4.44% |
| 2026-07-14 | 123.8 | 123.8 | 114.5 | 123.8 | 55,500 | +9.95% |
| 2026-07-13 | 112.6 | 115 | 108 | 112.6 | 13,821 | +5.14% |
| 2026-07-12 | 113.9 | 115 | 102 | 107.1 | 17,066 | -4.72% |
| 2026-07-09 | 112.4 | 113 | 110 | 112.4 | 10,729 | -0.09% |
| 2026-07-08 | 109.1 | 114 | 109.1 | 112.5 | 1,908 | +1.99% |
| 2026-07-07 | 111.1 | 112.8 | 110.1 | 110.3 | 6,226 | +1.10% |
| 2026-07-06 | 111.1 | 111.1 | 108.2 | 109.1 | 3,392 | +0.18% |
| 2026-07-05 | 109.1 | 111.4 | 108 | 108.9 | 3,215 | -0.46% |
| 2026-07-02 | 112.7 | 113.7 | 108.6 | 109.4 | 5,585 | -2.67% |
| 2026-06-30 | 112.4 | 114.9 | 111 | 112.4 | 9,172 | +1.26% |
| 2026-06-29 | 108 | 111 | 108 | 111 | 9,148 | +2.68% |
| 2026-06-28 | 110.2 | 110.2 | 106 | 108.1 | 1,981 | -1.10% |
| 2026-06-25 | 111.9 | 111.9 | 108.2 | 109.3 | 2,536 | +1.11% |
| 2026-06-24 | 108 | 110 | 107.2 | 108.1 | 682 | -0.28% |
| 2026-06-23 | 106.6 | 109.8 | 106.6 | 108.4 | 1,216 | +2.17% |
| 2026-06-22 | 106.1 | 108.7 | 105 | 106.1 | 235 | -1.21% |
| 2026-06-21 | 109 | 109.5 | 105.3 | 107.4 | 5,854 | -1.56% |
| 2026-06-18 | 111.1 | 113 | 108.6 | 109.1 | 9,060 | -1.45% |
| 2026-06-17 | 110.7 | 112.9 | 110.2 | 110.7 | 3,326 | +0.64% |
| 2026-06-16 | 110 | 113 | 110 | 110 | 2,894 | -1.52% |
| 2026-06-15 | 111.7 | 114.3 | 111.6 | 111.7 | 2,820 | +1.18% |
| 2026-06-14 | 111.7 | 112.5 | 110 | 110.4 | 16,502 | -1.16% |
| 2026-06-11 | 114.5 | 115.9 | 111.6 | 111.7 | 7,253 | -2.95% |
| 2026-06-10 | 115 | 115.4 | 114 | 115.1 | 4,568 | -0.09% |
| 2026-06-09 | 114 | 116 | 113.1 | 115.2 | 8,938 | +3.04% |
| 2026-06-08 | 111.8 | 113 | 110.6 | 111.8 | 4,351 | -0.09% |
| 2026-06-07 | 112.4 | 114.9 | 110.1 | 111.9 | 5,755 | -1.24% |
| 2026-06-04 | 111.2 | 114.4 | 110 | 113.3 | 4,415 | +1.16% |
| 2026-06-03 | 113.7 | 113.7 | 110.9 | 112 | 3,857 | -0.36% |
| 2026-06-02 | 114.7 | 114.7 | 112.2 | 112.4 | 3,565 | -1.40% |
| 2026-06-01 | 110.3 | 114.6 | 110.2 | 114 | 3,168 | +3.45% |
| 2026-05-24 | 112.8 | 115 | 110 | 110.2 | 3,045 | -2.30% |
| 2026-05-23 | 114.1 | 114.1 | 110.4 | 112.8 | 353 | +3.11% |
| 2026-05-21 | 110 | 112.6 | 108.5 | 109.4 | 2,481 | -0.82% |
| 2026-05-20 | 110.3 | 112.6 | 109.7 | 110.3 | 4,815 | -0.09% |
| 2026-05-19 | 111.7 | 113.3 | 109.8 | 110.4 | 1,865 | +1.66% |
| 2026-05-18 | 114.6 | 114.6 | 108 | 108.6 | 2,528 | -1.72% |
| 2026-05-17 | 115.6 | 117.8 | 108 | 110.5 | 8,016 | -4.49% |
| 2026-05-14 | 121.8 | 121.8 | 115 | 115.7 | 7,136 | -3.74% |
| 2026-05-13 | 121.9 | 122.8 | 120 | 120.2 | 3,778 | -0.66% |
| 2026-05-12 | 124 | 127.2 | 118 | 121 | 14,165 | -2.10% |
| 2026-05-11 | 112.6 | 123.8 | 112 | 123.6 | 19,794 | +9.77% |
| 2026-05-10 | 113 | 114.6 | 110.5 | 112.6 | 5,805 | +0.54% |
| 2026-05-07 | 112 | 113 | 111 | 112 | 5,510 | +4.28% |
| 2026-05-06 | 107.4 | 111.8 | 107 | 107.4 | 881 | -0.37% |
| 2026-05-05 | 107.8 | 111.5 | 107.6 | 107.8 | 1,049 | +1.32% |
| 2026-05-04 | 106.4 | 111 | 106 | 106.4 | 1,718 | -0.65% |
| 2026-05-03 | 107.5 | 111.9 | 105.2 | 107.1 | 809 | +0.37% |