Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 5.20
-0.10 (-1.89%)
At close: Oct 12, 2025
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |