DSE : NORTHRNINS

Northern Islami Insurance PLC. — Price history

Insurance Carriers · Bangladesh

Last price 32.5 BDT (At close: Oct 29, 2026) · Market cap 1.46B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Technical report: trend, RSI, support and resistance, charts

Price history

Northern Islami Insurance PLC. (NORTHRNINS) closed at 32.5 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	33	33	32	32.5	53,105	+0.31%
2026-10-28	31.9	32.5	31.5	32.4	20,817	+3.51%
2026-10-27	32.2	32.2	31.1	31.3	19,404	-0.95%
2026-10-26	32.8	32.8	31.2	31.6	65,656	-3.07%
2026-10-25	33	33	32.5	32.6	79,196	-1.81%
2026-10-19	33.2	33.5	32.8	33.2	46,410	-0.30%
2026-10-17	34	34	33.1	33.3	70,018	+0.00%
2026-10-15	33.1	34.2	32.7	33.3	58,434	+0.60%
2026-10-14	32.6	33.4	32.2	33.1	48,385	+2.16%
2026-10-13	33.9	33.9	32.1	32.4	47,112	+0.93%
2026-10-12	32.1	34.5	32	32.1	60,912	-3.60%
2026-10-11	35.3	35.3	33.1	33.3	18,847	-3.76%
2026-10-08	35.4	35.4	34.5	34.6	28,378	-0.57%
2026-10-07	34.8	35.5	34.7	34.8	42,549	-0.57%
2026-10-06	35	35.7	34.7	35	69,956	-0.57%
2026-10-05	35.2	36.5	35	35.2	67,485	-2.49%
2026-10-04	36.8	36.8	35.4	36.1	83,616	-2.43%
2026-10-01	38	38.1	36.8	37	108,419	-1.33%
2026-09-30	37.5	37.8	37.1	37.5	156,244	+0.81%
2026-09-29	37.2	37.8	37.1	37.2	117,123	+0.00%
2026-09-28	37.2	37.5	36.7	37.2	121,895	+1.64%
2026-09-27	37.9	37.9	36.4	36.6	103,046	-1.88%
2026-09-24	37.3	38.4	37.1	37.3	150,855	+0.81%
2026-09-23	37.4	37.8	36.8	37	107,974	-1.07%
2026-09-22	37.5	38.5	37.2	37.4	245,334	+0.27%
2026-09-21	36.5	37.8	36.1	37.3	204,193	+1.63%
2026-09-20	36	36.9	36	36.7	74,471	+1.94%
2026-09-17	35.5	36.3	35.4	36	186,407	+0.56%
2026-09-16	36.3	37	35.1	35.8	135,664	-1.10%
2026-09-15	34.7	36.5	34.7	36.2	185,135	+4.62%
2026-09-14	34.6	36	34.2	34.6	118,068	-2.81%
2026-09-13	38	38	35.5	35.6	142,443	-4.81%
2026-09-10	38	38.5	37.1	37.4	96,863	-1.06%
2026-09-09	37.6	38.6	37.5	37.8	57,967	+0.00%
2026-09-08	37.8	39.6	37.5	37.8	126,530	-1.05%
2026-09-07	38.5	38.5	36.8	38.2	155,365	+0.26%
2026-09-06	39.7	40.3	37.9	38.1	109,489	-4.03%
2026-09-03	40.4	41.1	39.2	39.7	358,312	+0.00%
2026-09-02	39	40	38.4	39.7	132,741	+3.12%
2026-09-01	38	38.7	38	38.5	101,453	+2.67%
2026-08-31	37.7	38.2	37.3	37.5	150,083	+0.81%
2026-08-30	38.3	38.7	37	37.2	131,993	-2.87%
2026-08-27	38.3	39.6	38	38.3	73,843	-0.78%
2026-08-25	38.6	39.5	38.2	38.6	57,526	-0.52%
2026-08-24	38.8	40	38.5	38.8	189,943	-3.00%
2026-08-23	41.7	41.7	39.6	40	129,995	-2.44%
2026-08-20	40.2	41.9	39.9	41	214,742	+3.27%
2026-08-19	40	40.9	37.4	39.7	193,085	-1.00%
2026-08-18	42	42.8	39.5	40.1	361,736	-3.61%
2026-08-17	41.6	43.4	41.2	41.6	690,592	-2.80%
2026-08-16	43.5	44.2	42.3	42.8	972,699	+0.00%
2026-08-13	43.4	43.8	42	42.8	668,803	-0.23%
2026-08-12	42.9	44	42	42.9	1,033,970	-0.23%
2026-08-11	43	45.3	42.6	43	598,167	-3.59%
2026-08-10	40.6	44.6	40.6	44.6	2,088,263	+9.85%
2026-08-09	40	41.2	39.2	40.6	402,581	+1.50%
2026-08-06	40.1	41.4	39.7	40	681,829	+1.52%
2026-08-04	38.5	39.8	38.5	39.4	206,711	+3.41%
2026-08-03	39.4	39.4	37.9	38.1	136,342	-1.30%
2026-08-02	38.7	39.5	38.3	38.6	130,166	+0.26%
2026-07-30	39	39.8	38.2	38.5	296,431	-2.78%
2026-07-29	38.7	40.5	38.2	39.6	338,677	+3.94%
2026-07-28	37.9	38.4	37.3	38.1	107,991	+1.33%
2026-07-27	37.6	38.5	37.5	37.6	92,922	+0.27%
2026-07-26	37.6	38.5	37.3	37.5	123,915	+0.81%
2026-07-23	37.2	38.2	36.9	37.2	181,429	-0.53%
2026-07-22	40	40	36.6	37.4	174,302	-4.83%
2026-07-21	38.2	40.6	38.2	39.3	87,000	+1.81%
2026-07-20	38.6	40	38	38.6	242,006	-2.53%
2026-07-19	42	42	39.3	39.6	214,354	-3.88%
2026-07-16	42	42.4	41	41.2	188,797	-2.14%
2026-07-15	42.1	42.9	41.7	42.1	325,074	-1.41%
2026-07-14	42.7	44.1	42.4	42.7	701,109	-1.61%
2026-07-13	43.4	43.9	41.5	43.4	831,621	+2.60%
2026-07-12	40	42.6	40	42.3	1,302,576	+6.55%
2026-07-09	39.2	39.9	38.3	39.7	311,697	+3.12%
2026-07-08	39.6	39.6	38.4	38.5	163,753	-1.79%
2026-07-07	39.7	40.1	39	39.2	216,279	-0.76%
2026-07-06	39.5	40	39.1	39.5	291,754	-0.25%
2026-07-05	40.5	40.7	39.5	39.6	252,500	-1.00%
2026-07-02	39.9	40.7	39.7	40	589,863	+0.50%
2026-06-30	40	40	39.5	39.8	181,891	+0.25%
2026-06-29	39.7	40.2	39.5	39.7	311,772	+1.42%
2026-06-25	38.952	39.714	38.857	39.619	1,000,311	+2.21%
2026-06-24	39.905	39.905	38.381	38.762	301,422	+0.74%
2026-06-23	38	39.048	36.667	38.476	153,567	+1.25%
2026-06-22	39.048	39.143	37.619	38	59,148	-2.21%
2026-06-21	40.571	40.571	38.667	38.857	166,877	-1.45%
2026-06-18	39.524	40	39.048	39.429	203,838	+0.24%
2026-06-17	39.524	39.81	39.238	39.333	150,706	-0.48%
2026-06-16	40.381	40.381	39.143	39.524	155,979	-0.48%
2026-06-15	40.952	41.429	39.524	39.714	351,445	-1.42%
2026-06-14	40.952	41.429	40	40.286	402,315	-0.47%
2026-06-11	41.905	42.381	40.095	40.476	868,663	-2.30%
2026-06-10	42.857	42.857	41.143	41.429	249,335	-2.25%
2026-06-09	41.238	43.143	40.667	42.381	754,436	+3.49%
2026-06-08	40.667	41.238	39.333	40.952	350,160	-0.23%
2026-06-07	41.714	42.857	40.667	41.048	848,407	+0.94%
2026-06-04	36.286	40.667	36.286	40.667	593,111	+9.77%
2026-06-03	37.524	37.524	36.952	37.048	166,386	+1.30%
2026-06-02	35.238	37.714	35.048	36.571	215,803	+4.92%
2026-06-01	34.667	35.048	34.19	34.857	37,996	+1.39%
2026-05-24	34.476	34.762	33.905	34.381	92,412	-0.28%
2026-05-23	34.19	34.571	33.619	34.476	228,449	+1.97%
2026-05-21	34.19	34.571	33.524	33.81	144,243	-0.56%
2026-05-20	34.19	34.19	33.238	34	253,299	+4.08%
2026-05-19	33.143	33.524	32.381	32.667	85,200	+0.00%
2026-05-18	33.333	33.81	32.381	32.667	176,076	-3.38%
2026-05-17	34.762	34.762	33.238	33.81	180,638	+0.28%
2026-05-14	32.952	35.714	32.952	33.714	291,044	+2.91%
2026-05-13	32.571	33.143	31.524	32.762	142,301	-0.58%
2026-05-12	31.429	33.143	30.095	32.952	257,913	+6.79%
2026-05-11	31.524	31.81	30.571	30.857	70,375	+0.31%
2026-05-10	29.714	31.524	29.714	30.762	79,055	+5.21%
2026-05-07	28.857	30	28.857	29.238	47,955	+3.02%
2026-05-06	28.762	28.762	28.095	28.381	31,610	-1.32%
2026-05-05	29.524	29.524	28.571	28.762	35,688	-2.27%
2026-05-04	29.714	30	29.048	29.429	36,087	-1.59%
2026-05-03	29.619	30.286	29.333	29.905	25,748	+2.28%
2026-04-30	30.476	30.952	29.048	29.238	79,481	-4.95%