Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 5.80
0.00 (0.00%)
At close: Sep 3, 2025
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 507,037 |
| Sep 2, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 635,178 |
| Sep 1, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | - | 617,566 |
| Aug 31, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 869,207 |
| Aug 28, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 1.79% | 391,797 |
| Aug 27, 2025 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 509,853 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 696,221 |
| Aug 25, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 528,460 |
| Aug 24, 2025 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | -1.75% | 495,203 |
| Aug 21, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 343,853 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 377,488 |
| Aug 19, 2025 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 682,827 |
| Aug 18, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 228,587 |
| Aug 17, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 180,302 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 246,901 |
| Aug 13, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 355,079 |
| Aug 12, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 428,499 |
| Aug 11, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 191,795 |
| Aug 10, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 252,780 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 288,919 |
| Aug 6, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 235,236 |
| Aug 4, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 783,700 |
| Aug 3, 2025 | 6.00 | 6.20 | 5.70 | 5.80 | 5.80 | -1.69% | 1,375,355 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 307,826 |
| Jul 30, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 336,755 |
| Jul 29, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 513,163 |
| Jul 28, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 620,114 |
| Jul 27, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 382,374 |
| Jul 24, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 301,352 |
| Jul 23, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 815,527 |
| Jul 22, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 351,679 |
| Jul 21, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 858,529 |
| Jul 20, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 1,459,257 |
| Jul 17, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 846,377 |
| Jul 16, 2025 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 899,471 |
| Jul 15, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 580,238 |
| Jul 14, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | - | 202,743 |
| Jul 13, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 472,044 |
| Jul 10, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 483,663 |
| Jul 9, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 287,010 |
| Jul 8, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 508,070 |
| Jul 7, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 421,497 |
| Jul 3, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 243,229 |
| Jul 2, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 499,147 |
| Jun 30, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 326,374 |
| Jun 29, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 170,683 |
| Jun 26, 2025 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 1.72% | 507,843 |
| Jun 25, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 71,114 |
| Jun 24, 2025 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 316,253 |
| Jun 23, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 196,120 |