Alif Industries Limited (DSE:AIL)
Bangladesh · Delayed Price · Currency is BDT 41.10
+0.40 (0.98%)
At close: Jan 1, 2026
Alif Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 40.70 | 41.40 | 40.70 | 41.10 | 41.10 | 0.98% | 202,886 |
| Dec 30, 2025 | 41.00 | 41.40 | 40.50 | 40.70 | 40.70 | -0.73% | 189,280 |
| Dec 29, 2025 | 41.20 | 41.40 | 40.80 | 41.00 | 41.00 | -0.24% | 208,509 |
| Dec 28, 2025 | 41.70 | 42.50 | 41.00 | 41.10 | 41.10 | -0.24% | 205,120 |
| Dec 24, 2025 | 41.20 | 41.70 | 41.00 | 41.20 | 41.20 | -0.48% | 282,551 |
| Dec 23, 2025 | 41.40 | 42.40 | 41.20 | 41.40 | 41.40 | -1.43% | 195,351 |
| Dec 22, 2025 | 42.00 | 42.90 | 41.90 | 42.00 | 42.00 | 0.48% | 255,438 |
| Dec 21, 2025 | 40.90 | 42.60 | 40.20 | 41.80 | 41.80 | 0.97% | 154,384 |
| Dec 18, 2025 | 41.40 | 42.00 | 41.00 | 41.40 | 41.40 | -0.72% | 186,381 |
| Dec 17, 2025 | 41.70 | 43.60 | 41.20 | 41.70 | 41.70 | -3.02% | 257,839 |
| Dec 15, 2025 | 43.00 | 44.30 | 42.90 | 43.00 | 43.00 | -1.83% | 215,197 |
| Dec 14, 2025 | 44.90 | 44.90 | 43.50 | 43.80 | 43.80 | -1.79% | 326,228 |
| Dec 11, 2025 | 44.50 | 44.80 | 43.70 | 44.60 | 44.60 | 1.13% | 314,225 |
| Dec 10, 2025 | 45.40 | 45.50 | 43.80 | 44.10 | 44.10 | -0.90% | 370,461 |
| Dec 9, 2025 | 44.00 | 44.90 | 44.00 | 44.50 | 44.50 | 2.06% | 381,205 |
| Dec 8, 2025 | 43.60 | 44.10 | 43.20 | 43.60 | 43.60 | 1.16% | 182,798 |
| Dec 7, 2025 | 43.50 | 43.60 | 42.70 | 43.10 | 43.10 | -0.23% | 264,256 |
| Dec 4, 2025 | 44.30 | 44.90 | 42.90 | 43.20 | 43.20 | -2.48% | 270,983 |
| Dec 3, 2025 | 45.00 | 45.60 | 44.20 | 44.30 | 44.30 | -0.23% | 325,464 |
| Dec 2, 2025 | 44.20 | 44.80 | 43.50 | 44.40 | 44.40 | 0.68% | 376,936 |
| Dec 1, 2025 | 45.70 | 45.70 | 44.00 | 44.10 | 44.10 | -3.50% | 525,210 |
| Nov 30, 2025 | 46.80 | 47.40 | 45.60 | 45.70 | 45.70 | -2.14% | 515,063 |
| Nov 27, 2025 | 46.70 | 47.80 | 45.50 | 46.70 | 46.70 | 3.09% | 879,587 |
| Nov 26, 2025 | 45.80 | 46.30 | 45.10 | 45.30 | 45.30 | -1.09% | 464,867 |
| Nov 25, 2025 | 46.50 | 46.90 | 45.60 | 45.80 | 45.80 | -0.22% | 612,364 |
| Nov 24, 2025 | 45.90 | 46.40 | 45.10 | 45.90 | 45.90 | 3.38% | 771,984 |
| Nov 23, 2025 | 44.00 | 44.60 | 42.90 | 44.40 | 44.40 | 0.68% | 473,486 |
| Nov 20, 2025 | 44.60 | 45.60 | 43.90 | 44.10 | 44.10 | -0.45% | 667,390 |
| Nov 19, 2025 | 43.80 | 44.60 | 43.50 | 44.30 | 44.30 | 1.37% | 583,391 |
| Nov 18, 2025 | 44.40 | 45.20 | 42.00 | 43.70 | 43.70 | - | 865,085 |
| Nov 17, 2025 | 43.10 | 44.60 | 42.80 | 43.70 | 43.70 | - | 323,499 |
| Nov 16, 2025 | 41.90 | 44.50 | 38.40 | 43.70 | 43.70 | 4.05% | 440,397 |
| Nov 13, 2025 | 45.10 | 45.10 | 40.60 | 42.00 | 42.00 | -6.87% | 720,693 |
| Nov 12, 2025 | 47.00 | 47.00 | 44.80 | 45.10 | 45.10 | -3.22% | 224,823 |
| Nov 11, 2025 | 46.20 | 47.10 | 46.20 | 46.60 | 46.60 | 0.87% | 239,760 |
| Nov 10, 2025 | 45.90 | 47.20 | 44.80 | 46.20 | 46.20 | 0.87% | 293,804 |
| Nov 9, 2025 | 47.10 | 47.60 | 45.40 | 45.80 | 45.80 | -1.51% | 374,919 |
| Nov 6, 2025 | 45.80 | 47.20 | 44.90 | 46.50 | 46.50 | 0.87% | 444,895 |
| Nov 5, 2025 | 47.80 | 47.90 | 45.40 | 46.10 | 46.10 | -2.33% | 418,103 |
| Nov 4, 2025 | 48.50 | 49.40 | 46.90 | 47.20 | 47.20 | -2.28% | 355,017 |
| Nov 3, 2025 | 50.50 | 51.10 | 48.00 | 48.30 | 48.30 | -4.36% | 464,132 |
| Nov 2, 2025 | 50.00 | 51.70 | 50.00 | 50.50 | 50.50 | 1.00% | 549,959 |
| Oct 30, 2025 | 49.70 | 50.70 | 49.30 | 50.00 | 50.00 | 1.83% | 357,361 |
| Oct 29, 2025 | 48.60 | 49.30 | 47.70 | 49.10 | 49.10 | 2.72% | 280,461 |
| Oct 28, 2025 | 48.60 | 49.00 | 47.70 | 47.80 | 47.80 | -1.85% | 415,001 |
| Oct 27, 2025 | 50.10 | 50.20 | 48.50 | 48.70 | 48.70 | -2.21% | 335,932 |
| Oct 26, 2025 | 47.90 | 50.80 | 47.80 | 49.80 | 49.80 | 5.06% | 546,602 |
| Oct 23, 2025 | 47.00 | 47.50 | 46.50 | 47.40 | 47.40 | 2.38% | 281,722 |
| Oct 22, 2025 | 46.20 | 47.60 | 46.00 | 46.30 | 46.30 | -0.64% | 338,086 |
| Oct 21, 2025 | 48.00 | 48.30 | 46.30 | 46.60 | 46.60 | -0.85% | 430,386 |