Alif Industries Limited (DSE:AIL)
Bangladesh · Delayed Price · Currency is BDT 48.40
+1.80 (3.86%)
At close: Aug 11, 2025
Alif Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 44.10 | 44.10 | 42.40 | 42.50 | 42.50 | -4.28% | 482,550 |
| Jun 19, 2025 | 45.20 | 45.80 | 44.10 | 44.40 | 44.40 | -1.33% | 437,726 |
| Jun 18, 2025 | 44.10 | 45.40 | 44.10 | 45.00 | 45.00 | 1.12% | 454,325 |
| Jun 17, 2025 | 45.80 | 45.80 | 44.20 | 44.50 | 44.50 | -2.41% | 586,141 |
| Jun 16, 2025 | 45.10 | 46.50 | 44.70 | 45.60 | 45.60 | 1.11% | 854,175 |
| Jun 15, 2025 | 42.50 | 45.50 | 42.20 | 45.10 | 45.10 | 4.88% | 627,336 |
| Jun 4, 2025 | 43.40 | 43.40 | 42.60 | 43.00 | 43.00 | 0.47% | 219,496 |
| Jun 3, 2025 | 43.40 | 43.50 | 42.40 | 42.80 | 42.80 | -1.15% | 249,938 |
| Jun 2, 2025 | 42.40 | 43.70 | 42.20 | 43.30 | 43.30 | 2.12% | 573,918 |
| Jun 1, 2025 | 42.00 | 42.60 | 42.00 | 42.40 | 42.40 | 0.24% | 281,359 |
| May 29, 2025 | 41.90 | 42.70 | 40.80 | 42.30 | 42.30 | 2.42% | 467,787 |
| May 28, 2025 | 44.30 | 44.40 | 40.10 | 41.30 | 41.30 | -5.71% | 735,423 |
| May 27, 2025 | 45.00 | 45.50 | 43.40 | 43.80 | 43.80 | -2.45% | 394,492 |
| May 26, 2025 | 45.20 | 45.60 | 44.80 | 44.90 | 44.90 | -0.22% | 490,554 |
| May 25, 2025 | 45.30 | 45.80 | 44.80 | 45.00 | 45.00 | -0.88% | 463,814 |
| May 24, 2025 | 46.00 | 46.30 | 45.20 | 45.40 | 45.40 | -1.52% | 546,976 |
| May 22, 2025 | 46.90 | 47.70 | 45.90 | 46.10 | 46.10 | -0.86% | 1,013,491 |