Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh · Delayed Price · Currency is BDT 5.50
-0.10 (-1.79%)
At close: Jul 23, 2026
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 328,694 |
| Jun 21, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 733,723 |
| Jun 18, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | 1.82% | 823,336 |
| Jun 17, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,300,450 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 737,356 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 604,994 |
| Jun 14, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 649,873 |
| Jun 11, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 1,092,216 |
| Jun 10, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 456,351 |
| Jun 9, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -3.70% | 1,821,293 |
| Jun 8, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | - | 237,243 |
| Jun 7, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | - | 700,591 |
| Jun 4, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 1,197,567 |
| Jun 3, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 453,696 |
| Jun 2, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 395,091 |
| Jun 1, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 316,699 |
| May 24, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 323,599 |
| May 23, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 394,105 |
| May 21, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 233,216 |
| May 20, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 436,300 |
| May 19, 2026 | 5.20 | 5.50 | 5.10 | 5.30 | 5.30 | 3.92% | 537,084 |
| May 18, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 236,481 |
| May 17, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 427,844 |
| May 14, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 346,897 |
| May 13, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 697,154 |
| May 12, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 152,218 |
| May 11, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 205,608 |
| May 10, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -5.56% | 525,173 |