Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 4.500
0.00 (0.00%)
At close: Oct 15, 2026
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 269,341 |
| Oct 13, 2026 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | - | 254,237 |
| Oct 12, 2026 | 4.80 | 4.90 | 4.50 | 4.50 | 4.50 | -6.25% | 134,536 |
| Oct 11, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 129,801 |
| Oct 8, 2026 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 490,044 |
| Oct 7, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 114,045 |
| Oct 6, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -4.08% | 315,615 |
| Oct 5, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 168,745 |
| Oct 4, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 394,372 |
| Oct 1, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 295,226 |
| Sep 30, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 158,591 |
| Sep 29, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 83,410 |
| Sep 28, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 111,971 |
| Sep 27, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 178,440 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 151,189 |
| Sep 23, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 123,746 |
| Sep 22, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 239,448 |
| Sep 21, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 248,862 |
| Sep 20, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 258,181 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 391,919 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 367,997 |
| Sep 15, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 134,377 |
| Sep 14, 2026 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | - | 206,918 |
| Sep 13, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 283,811 |
| Sep 10, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 244,116 |
| Sep 9, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 93,733 |
| Sep 8, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | - | 423,698 |
| Sep 7, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 318,482 |
| Sep 6, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 272,787 |
| Sep 3, 2026 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 391,480 |
| Sep 2, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 730,649 |
| Sep 1, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 204,742 |
| Aug 31, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 256,502 |
| Aug 30, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 1,363,284 |
| Aug 27, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 234,218 |
| Aug 25, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 558,863 |
| Aug 24, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 569,253 |
| Aug 23, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 861,670 |
| Aug 20, 2026 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 445,325 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | - | 1,164,292 |
| Aug 18, 2026 | 5.90 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 783,212 |
| Aug 17, 2026 | 6.40 | 6.50 | 5.80 | 5.90 | 5.90 | -3.28% | 2,308,800 |
| Aug 16, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 4,612,350 |
| Aug 13, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 197,592 |
| Aug 12, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 578,157 |
| Aug 11, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 744,352 |
| Aug 10, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 385,970 |
| Aug 9, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 457,469 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 603,227 |
| Aug 4, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 638,665 |