Alif Industries Limited (DSE:AIL)
Bangladesh · Delayed Price · Currency is BDT 60.70
-1.50 (-2.41%)
At close: Sep 3, 2025
Alif Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 60.70 | 62.70 | 60.50 | 60.70 | 60.70 | -2.41% | 2,091,070 |
| Sep 2, 2025 | 61.70 | 63.30 | 61.60 | 62.20 | 62.20 | 2.47% | 2,697,452 |
| Sep 1, 2025 | 59.00 | 61.50 | 59.00 | 60.70 | 60.70 | 3.41% | 2,690,194 |
| Aug 31, 2025 | 58.10 | 60.80 | 57.90 | 58.70 | 58.70 | 1.03% | 2,007,668 |
| Aug 28, 2025 | 59.10 | 60.50 | 57.90 | 58.10 | 58.10 | -2.68% | 2,507,430 |
| Aug 27, 2025 | 60.70 | 61.50 | 59.30 | 59.70 | 59.70 | -1.49% | 2,378,763 |
| Aug 26, 2025 | 58.50 | 62.90 | 57.70 | 60.60 | 60.60 | 4.48% | 3,470,619 |
| Aug 25, 2025 | 59.50 | 59.70 | 56.60 | 58.00 | 58.00 | -0.85% | 3,161,206 |
| Aug 24, 2025 | 53.90 | 58.50 | 53.60 | 58.50 | 58.50 | 9.96% | 4,516,145 |
| Aug 21, 2025 | 52.00 | 54.00 | 50.40 | 53.20 | 53.20 | 2.50% | 2,343,111 |
| Aug 20, 2025 | 51.50 | 54.20 | 51.00 | 51.90 | 51.90 | 0.78% | 2,886,876 |
| Aug 19, 2025 | 48.60 | 51.80 | 48.50 | 51.50 | 51.50 | 7.07% | 3,857,982 |
| Aug 18, 2025 | 47.50 | 48.60 | 47.50 | 48.10 | 48.10 | 1.69% | 895,869 |
| Aug 17, 2025 | 47.40 | 47.80 | 47.10 | 47.30 | 47.30 | 0.21% | 804,237 |
| Aug 14, 2025 | 47.50 | 48.00 | 47.10 | 47.20 | 47.20 | 0.21% | 654,326 |
| Aug 13, 2025 | 47.40 | 47.70 | 46.90 | 47.10 | 47.10 | -1.05% | 760,925 |
| Aug 12, 2025 | 48.80 | 49.20 | 47.30 | 47.60 | 47.60 | -1.65% | 699,153 |
| Aug 11, 2025 | 47.00 | 49.20 | 46.90 | 48.40 | 48.40 | 3.86% | 2,037,503 |
| Aug 10, 2025 | 46.90 | 47.90 | 46.30 | 46.60 | 46.60 | 0.22% | 751,529 |
| Aug 7, 2025 | 46.90 | 47.40 | 46.40 | 46.50 | 46.50 | - | 593,303 |
| Aug 6, 2025 | 47.30 | 47.50 | 46.20 | 46.50 | 46.50 | -0.64% | 692,652 |
| Aug 4, 2025 | 48.70 | 48.70 | 46.60 | 46.80 | 46.80 | -2.70% | 840,368 |
| Aug 3, 2025 | 48.00 | 49.50 | 48.00 | 48.10 | 48.10 | 1.26% | 1,655,811 |
| Jul 31, 2025 | 48.60 | 49.40 | 47.20 | 47.50 | 47.50 | -1.45% | 909,852 |
| Jul 30, 2025 | 47.00 | 48.80 | 46.60 | 48.20 | 48.20 | 3.21% | 1,203,421 |
| Jul 29, 2025 | 46.90 | 47.40 | 46.50 | 46.70 | 46.70 | 0.43% | 856,391 |
| Jul 28, 2025 | 46.00 | 47.00 | 45.90 | 46.50 | 46.50 | 1.75% | 725,530 |
| Jul 27, 2025 | 47.00 | 47.50 | 45.40 | 45.70 | 45.70 | -3.18% | 1,046,498 |
| Jul 24, 2025 | 48.20 | 48.40 | 47.00 | 47.20 | 47.20 | -1.87% | 784,694 |
| Jul 23, 2025 | 47.40 | 48.60 | 47.00 | 48.10 | 48.10 | 1.69% | 864,976 |
| Jul 22, 2025 | 47.80 | 48.00 | 46.90 | 47.30 | 47.30 | -0.84% | 1,056,640 |
| Jul 21, 2025 | 48.70 | 48.70 | 47.50 | 47.70 | 47.70 | -1.45% | 744,437 |
| Jul 20, 2025 | 48.60 | 49.20 | 47.90 | 48.40 | 48.40 | -0.41% | 929,105 |
| Jul 17, 2025 | 49.40 | 50.10 | 48.50 | 48.60 | 48.60 | -1.42% | 1,164,802 |
| Jul 16, 2025 | 49.80 | 50.20 | 48.70 | 49.30 | 49.30 | -0.20% | 1,208,998 |
| Jul 15, 2025 | 50.50 | 50.70 | 49.10 | 49.40 | 49.40 | -1.20% | 1,183,077 |
| Jul 14, 2025 | 50.50 | 51.40 | 49.60 | 50.00 | 50.00 | -0.60% | 1,703,839 |
| Jul 13, 2025 | 49.00 | 50.50 | 48.40 | 50.30 | 50.30 | 2.03% | 1,460,202 |
| Jul 10, 2025 | 50.70 | 51.10 | 49.10 | 49.30 | 49.30 | -2.76% | 1,850,874 |
| Jul 9, 2025 | 51.50 | 51.80 | 50.50 | 50.70 | 50.70 | -0.39% | 1,383,492 |
| Jul 8, 2025 | 49.20 | 51.40 | 48.40 | 50.90 | 50.90 | 2.00% | 2,283,989 |
| Jul 7, 2025 | 49.00 | 50.40 | 48.70 | 49.90 | 49.90 | 2.46% | 1,648,565 |
| Jul 3, 2025 | 49.50 | 49.60 | 47.90 | 48.70 | 48.70 | -1.02% | 1,034,335 |
| Jul 2, 2025 | 46.30 | 50.60 | 46.30 | 49.20 | 49.20 | 6.96% | 2,673,432 |
| Jun 30, 2025 | 46.60 | 46.60 | 45.10 | 46.00 | 46.00 | -0.65% | 1,054,990 |
| Jun 29, 2025 | 45.60 | 47.00 | 45.60 | 46.30 | 46.30 | 1.76% | 1,229,630 |
| Jun 26, 2025 | 45.20 | 45.80 | 44.70 | 45.50 | 45.50 | 1.56% | 992,703 |
| Jun 25, 2025 | 43.90 | 45.30 | 43.70 | 44.80 | 44.80 | 2.75% | 656,571 |
| Jun 24, 2025 | 43.60 | 44.20 | 43.20 | 43.60 | 43.60 | 1.40% | 603,750 |
| Jun 23, 2025 | 42.60 | 43.20 | 42.00 | 43.00 | 43.00 | 1.18% | 260,525 |