Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 4.500
-0.100 (-2.17%)
At close: Nov 2, 2025
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 313,213 |
| Nov 2, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 198,117 |
| Oct 30, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 95,386 |
| Oct 29, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 57,594 |
| Oct 28, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 181,640 |
| Oct 27, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 127,967 |
| Oct 26, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 203,245 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 72,731 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 243,375 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | - | 173,738 |
| Oct 20, 2025 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | - | 200,129 |
| Oct 19, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -4.08% | 293,251 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 134,514 |
| Oct 15, 2025 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -3.92% | 291,620 |
| Oct 14, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 358,372 |
| Oct 13, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 238,497 |
| Oct 12, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 308,728 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 226,875 |
| Oct 8, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 166,996 |
| Oct 7, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 338,163 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 448,895 |
| Oct 5, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 266,828 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 345,986 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 385,337 |
| Sep 28, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 20,281 |
| Sep 25, 2025 | 5.50 | 5.80 | 5.40 | 5.50 | 5.50 | - | 423,344 |
| Sep 24, 2025 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 3.77% | 237,346 |
| Sep 23, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 379,513 |
| Sep 22, 2025 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | -3.57% | 444,489 |
| Sep 21, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 230,776 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 631,895 |
| Sep 17, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 352,772 |
| Sep 16, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 222,350 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 303,645 |
| Sep 14, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 522,447 |
| Sep 11, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 530,342 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 933,810 |
| Sep 9, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 816,287 |
| Sep 8, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 1,098,518 |
| Sep 7, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 977,668 |
| Sep 4, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 308,253 |
| 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 |