Alif Industries Limited (DSE:AIL)
Bangladesh · Delayed Price · Currency is BDT 31.70
-0.80 (-2.46%)
At close: May 6, 2026
Alif Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 32.50 | 32.70 | 31.60 | 31.70 | 31.70 | -2.46% | 301,358 |
| May 5, 2026 | 32.50 | 33.30 | 32.40 | 32.50 | 32.50 | -0.61% | 234,641 |
| May 4, 2026 | 32.70 | 34.80 | 32.10 | 32.70 | 32.70 | 0.93% | 587,351 |
| May 3, 2026 | 36.50 | 36.50 | 32.10 | 32.40 | 32.40 | -2.41% | 1,918,404 |
| Apr 30, 2026 | 31.00 | 33.20 | 31.00 | 33.20 | 33.20 | 9.93% | 446,187 |
| Apr 29, 2026 | 30.20 | 30.20 | 27.60 | 30.20 | 30.20 | 9.82% | 243,366 |
| Apr 28, 2026 | 27.50 | 28.30 | 27.40 | 27.50 | 27.50 | -2.14% | 230,617 |
| Apr 27, 2026 | 28.10 | 28.60 | 28.00 | 28.10 | 28.10 | -0.35% | 128,614 |
| Apr 26, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -0.70% | 104,224 |
| Apr 23, 2026 | 28.80 | 28.90 | 28.30 | 28.40 | 28.40 | -0.35% | 120,736 |
| Apr 22, 2026 | 28.70 | 29.00 | 28.30 | 28.50 | 28.50 | 0.35% | 90,135 |
| Apr 21, 2026 | 28.20 | 28.80 | 28.20 | 28.40 | 28.40 | 0.35% | 127,756 |
| Apr 20, 2026 | 28.80 | 28.80 | 28.10 | 28.30 | 28.30 | -0.35% | 141,574 |
| Apr 19, 2026 | 28.90 | 29.00 | 28.10 | 28.40 | 28.40 | -1.39% | 213,341 |
| Apr 16, 2026 | 28.80 | 29.40 | 28.70 | 28.80 | 28.80 | -0.35% | 117,455 |
| Apr 15, 2026 | 28.90 | 29.20 | 28.50 | 28.90 | 28.90 | 1.76% | 94,164 |
| Apr 13, 2026 | 29.30 | 29.30 | 28.30 | 28.40 | 28.40 | -2.07% | 229,978 |
| Apr 12, 2026 | 29.00 | 29.10 | 28.20 | 29.00 | 29.00 | 1.05% | 124,693 |
| Apr 9, 2026 | 29.60 | 29.60 | 28.50 | 28.70 | 28.70 | -2.71% | 178,309 |
| Apr 8, 2026 | 28.90 | 29.80 | 28.90 | 29.50 | 29.50 | 4.24% | 210,854 |
| Apr 7, 2026 | 28.40 | 28.80 | 28.20 | 28.30 | 28.30 | 0.35% | 116,654 |
| Apr 6, 2026 | 29.20 | 29.60 | 28.10 | 28.20 | 28.20 | -1.74% | 156,370 |
| Apr 5, 2026 | 30.30 | 30.30 | 28.60 | 28.70 | 28.70 | -4.01% | 238,395 |
| Apr 2, 2026 | 30.80 | 31.00 | 29.70 | 29.90 | 29.90 | -2.61% | 241,039 |
| Apr 1, 2026 | 30.70 | 31.10 | 30.60 | 30.70 | 30.70 | 1.32% | 218,418 |
| Mar 31, 2026 | 30.40 | 30.50 | 29.90 | 30.30 | 30.30 | 1.00% | 255,301 |
| Mar 30, 2026 | 30.40 | 30.60 | 29.80 | 30.00 | 30.00 | -1.32% | 347,807 |
| Mar 29, 2026 | 31.60 | 31.60 | 30.20 | 30.40 | 30.40 | -3.80% | 364,069 |
| Mar 25, 2026 | 32.50 | 32.50 | 31.20 | 31.60 | 31.60 | -1.86% | 319,494 |
| Mar 24, 2026 | 32.00 | 32.80 | 30.70 | 32.20 | 32.20 | 1.26% | 452,957 |
| Mar 16, 2026 | 30.50 | 32.00 | 30.00 | 31.80 | 31.80 | 4.61% | 427,256 |
| Mar 15, 2026 | 31.00 | 31.20 | 29.80 | 30.40 | 30.40 | -1.62% | 270,226 |
| Mar 12, 2026 | 30.90 | 31.40 | 29.20 | 30.90 | 30.90 | 5.82% | 675,301 |
| Mar 11, 2026 | 29.20 | 29.40 | 28.20 | 29.20 | 29.20 | 3.18% | 405,421 |
| Mar 10, 2026 | 28.30 | 28.70 | 28.20 | 28.30 | 28.30 | - | 157,383 |
| Mar 9, 2026 | 28.30 | 28.40 | 27.50 | 28.30 | 28.30 | 1.43% | 104,060 |
| Mar 8, 2026 | 28.90 | 28.90 | 27.70 | 27.90 | 27.90 | -3.46% | 405,366 |
| Mar 5, 2026 | 28.70 | 29.30 | 27.80 | 28.90 | 28.90 | 1.05% | 234,081 |
| Mar 4, 2026 | 28.60 | 29.10 | 27.30 | 28.60 | 28.60 | 3.25% | 250,198 |
| Mar 3, 2026 | 27.70 | 29.70 | 26.30 | 27.70 | 27.70 | -5.14% | 447,352 |
| Mar 2, 2026 | 28.50 | 29.50 | 28.50 | 29.20 | 29.20 | 2.82% | 300,259 |
| Mar 1, 2026 | 29.00 | 29.00 | 28.00 | 28.40 | 28.40 | -3.73% | 328,889 |
| Feb 26, 2026 | 28.50 | 29.80 | 28.30 | 29.50 | 29.50 | 4.61% | 573,163 |
| Feb 25, 2026 | 28.50 | 28.50 | 27.60 | 28.20 | 28.20 | - | 126,679 |
| Feb 24, 2026 | 28.20 | 28.80 | 28.00 | 28.20 | 28.20 | -0.70% | 134,940 |
| Feb 23, 2026 | 28.50 | 28.60 | 28.00 | 28.40 | 28.40 | 1.79% | 168,301 |
| Feb 22, 2026 | 27.90 | 28.30 | 27.80 | 27.90 | 27.90 | 0.36% | 81,813 |
| Feb 19, 2026 | 28.40 | 28.50 | 27.70 | 27.80 | 27.80 | -1.42% | 109,006 |
| Feb 18, 2026 | 28.20 | 29.00 | 28.00 | 28.20 | 28.20 | -1.40% | 245,808 |
| Feb 17, 2026 | 28.60 | 29.50 | 28.40 | 28.60 | 28.60 | -1.72% | 281,592 |