Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 5.50
-0.10 (-1.79%)
At close: Sep 3, 2026
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 525,297 |
| Aug 2, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 369,906 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 380,183 |
| Jul 29, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | - | 762,516 |
| Jul 28, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 531,647 |
| Jul 27, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 900,709 |
| Jul 26, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 573,135 |
| Jul 23, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 1,325,318 |
| Jul 22, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | - | 947,714 |
| Jul 21, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 273,981 |
| Jul 20, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 222,893 |
| Jul 19, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 578,448 |
| Jul 16, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 294,739 |
| Jul 15, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 961,097 |
| Jul 14, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 430,877 |
| Jul 13, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 459,625 |
| Jul 12, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 962,642 |
| Jul 9, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 798,666 |
| Jul 8, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 1,876,194 |
| Jul 7, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 502,363 |
| Jul 6, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 441,759 |
| Jul 5, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 389,527 |
| Jul 2, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 396,317 |
| Jun 30, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | - | 363,718 |
| Jun 29, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 705,805 |
| Jun 28, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 564,950 |
| Jun 25, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 652,376 |
| Jun 24, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 263,188 |
| Jun 23, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 324,523 |