Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 5.30
-0.10 (-1.85%)
At close: May 6, 2026
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.30 | 5.60 | 5.30 | 5.30 | 5.30 | -1.85% | 621,796 |
| May 5, 2026 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 894,315 |
| May 4, 2026 | 5.50 | 5.90 | 5.40 | 5.50 | 5.50 | -6.78% | 1,691,980 |
| May 3, 2026 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | 5.36% | 4,960,631 |
| Apr 30, 2026 | 5.60 | 5.60 | 5.30 | 5.60 | 5.60 | 9.80% | 4,367,928 |
| Apr 29, 2026 | 5.10 | 5.10 | 4.50 | 5.10 | 5.10 | 8.51% | 2,361,422 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 152,981 |
| Apr 27, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | - | 266,362 |
| Apr 26, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 209,480 |
| Apr 23, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 237,343 |
| Apr 22, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 530,456 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 251,505 |
| Apr 20, 2026 | 4.80 | 5.00 | 4.60 | 4.90 | 4.90 | 2.08% | 224,366 |
| Apr 19, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | - | 105,509 |
| Apr 16, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 515,666 |
| Apr 15, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 378,922 |
| Apr 13, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 390,384 |
| Apr 12, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 305,477 |
| Apr 9, 2026 | 5.40 | 5.40 | 4.90 | 5.00 | 5.00 | -3.85% | 338,068 |
| Apr 8, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 6.12% | 691,196 |
| Apr 7, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 249,368 |
| Apr 6, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 184,023 |
| Apr 5, 2026 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 497,194 |
| Apr 2, 2026 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 288,567 |
| Apr 1, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 796,134 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 419,243 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 578,793 |
| Mar 29, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 363,078 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 1,270,473 |
| Mar 24, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 877,186 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | 3.77% | 2,128,150 |
| Mar 15, 2026 | 5.00 | 5.30 | 4.90 | 5.30 | 5.30 | 8.16% | 1,952,669 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 403,772 |
| Mar 11, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 479,068 |
| Mar 10, 2026 | 4.80 | 5.00 | 4.70 | 4.90 | 4.90 | 4.26% | 334,489 |
| Mar 9, 2026 | 4.30 | 4.80 | 4.30 | 4.70 | 4.70 | 4.44% | 452,543 |
| Mar 8, 2026 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 618,614 |
| Mar 5, 2026 | 5.30 | 5.40 | 4.80 | 5.00 | 5.00 | - | 1,107,091 |
| Mar 4, 2026 | 4.90 | 5.20 | 4.70 | 5.00 | 5.00 | 4.17% | 2,567,504 |
| Mar 3, 2026 | 4.80 | 5.10 | 4.70 | 4.80 | 4.80 | - | 1,592,997 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 851,838 |
| Mar 1, 2026 | 4.50 | 4.50 | 4.20 | 4.40 | 4.40 | -4.35% | 944,404 |
| Feb 26, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 406,672 |
| Feb 25, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 292,891 |
| Feb 24, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 372,786 |
| Feb 23, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 9.52% | 623,159 |
| Feb 22, 2026 | 4.20 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 259,702 |
| Feb 19, 2026 | 4.30 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 138,405 |
| Feb 18, 2026 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | -4.26% | 489,680 |
| Feb 17, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 514,529 |