Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 4.300
+0.100 (2.38%)
At close: Nov 4, 2026
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 129,388 |
| Nov 3, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 110,955 |
| Nov 2, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 315,004 |
| Nov 1, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | - | 109,437 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 135,732 |
| Oct 28, 2026 | 4.30 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 245,872 |
| Oct 27, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 149,841 |
| Oct 26, 2026 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 53,673 |
| Oct 25, 2026 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 162,855 |
| Oct 19, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 58,786 |
| Oct 17, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 411,783 |
| Oct 15, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | - | 250,173 |
| 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 |