Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 10.70
+0.20 (1.90%)
At close: Aug 11, 2025
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.50 | 10.90 | 10.40 | 10.70 | 10.70 | 1.90% | 51,377 |
| Aug 10, 2025 | 10.50 | 10.80 | 10.30 | 10.50 | 10.50 | - | 59,432 |
| Aug 7, 2025 | 10.90 | 11.20 | 10.40 | 10.50 | 10.50 | -2.78% | 45,082 |
| Aug 6, 2025 | 11.20 | 11.30 | 10.70 | 10.80 | 10.80 | - | 11,750 |
| Aug 4, 2025 | 10.60 | 11.10 | 10.40 | 10.80 | 10.80 | 1.89% | 37,756 |
| Aug 3, 2025 | 11.10 | 11.20 | 10.50 | 10.60 | 10.60 | -2.75% | 74,463 |
| Jul 31, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | - | 8,222 |
| Jul 30, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 2.83% | 29,366 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | -3.64% | 56,455 |
| Jul 28, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 30,185 |
| Jul 27, 2025 | 11.60 | 11.90 | 10.80 | 10.90 | 10.90 | -6.03% | 86,634 |
| Jul 24, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 16,163 |
| Jul 23, 2025 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | - | 27,217 |
| Jul 22, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 53,357 |
| Jul 21, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | - | 37,188 |
| Jul 20, 2025 | 11.90 | 12.30 | 11.80 | 11.80 | 11.80 | - | 116,716 |
| Jul 17, 2025 | 11.90 | 12.50 | 11.80 | 11.80 | 11.80 | -1.67% | 64,053 |
| Jul 16, 2025 | 11.90 | 12.40 | 11.90 | 12.00 | 12.00 | 0.84% | 98,332 |
| Jul 15, 2025 | 11.60 | 12.00 | 11.50 | 11.90 | 11.90 | 2.59% | 121,648 |
| Jul 14, 2025 | 9.90 | 11.70 | 9.90 | 11.60 | 11.60 | 6.42% | 82,860 |
| Jul 13, 2025 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | -1.80% | 111,092 |
| Jul 10, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 2.78% | 130,039 |
| Jul 9, 2025 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 2.86% | 32,013 |
| Jul 8, 2025 | 10.50 | 10.90 | 10.40 | 10.50 | 10.50 | -3.67% | 48,147 |
| Jul 7, 2025 | 10.40 | 11.00 | 10.20 | 10.90 | 10.90 | 5.83% | 95,621 |
| Jul 3, 2025 | 10.30 | 10.50 | 10.10 | 10.30 | 10.30 | - | 34,290 |
| Jul 2, 2025 | 10.20 | 10.50 | 10.10 | 10.30 | 10.30 | 1.98% | 36,084 |
| Jun 30, 2025 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 30,656 |
| Jun 29, 2025 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -2.86% | 20,628 |
| Jun 26, 2025 | 10.00 | 10.60 | 9.90 | 10.50 | 10.50 | 3.96% | 70,827 |
| Jun 25, 2025 | 9.20 | 10.20 | 9.20 | 10.10 | 10.10 | 5.21% | 71,716 |
| Jun 24, 2025 | 9.10 | 9.70 | 9.10 | 9.60 | 9.60 | 7.87% | 45,548 |
| Jun 23, 2025 | 9.70 | 9.70 | 8.50 | 8.90 | 8.90 | -1.11% | 27,304 |
| Jun 22, 2025 | 9.20 | 9.70 | 8.90 | 9.00 | 9.00 | -5.26% | 89,168 |
| Jun 19, 2025 | 9.90 | 10.00 | 9.50 | 9.50 | 9.50 | -4.04% | 84,038 |
| Jun 18, 2025 | 9.70 | 10.00 | 9.60 | 9.90 | 9.90 | 2.06% | 422 |
| Jun 17, 2025 | 10.30 | 10.30 | 9.50 | 9.70 | 9.70 | -1.02% | 27,138 |
| Jun 16, 2025 | 9.80 | 10.00 | 9.20 | 9.80 | 9.80 | 4.26% | 15,861 |
| Jun 15, 2025 | 9.80 | 9.80 | 9.20 | 9.40 | 9.40 | -2.08% | 8,931 |
| Jun 4, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | 3.23% | 8,797 |
| Jun 3, 2025 | 10.00 | 10.00 | 9.20 | 9.30 | 9.30 | -6.06% | 84,145 |
| Jun 2, 2025 | 9.50 | 10.30 | 9.40 | 9.90 | 9.90 | 5.32% | 22,777 |
| Jun 1, 2025 | 9.30 | 10.00 | 9.30 | 9.40 | 9.40 | -4.08% | 22,959 |
| May 29, 2025 | 9.40 | 9.90 | 9.40 | 9.80 | 9.80 | 2.08% | 16,514 |
| May 28, 2025 | 9.30 | 9.70 | 9.30 | 9.60 | 9.60 | -1.03% | 19,113 |
| May 27, 2025 | 8.80 | 10.00 | 8.80 | 9.70 | 9.70 | 1.04% | 8,313 |
| May 26, 2025 | 10.10 | 10.10 | 9.50 | 9.60 | 9.60 | -3.03% | 50,012 |
| May 25, 2025 | 10.10 | 10.10 | 9.70 | 9.90 | 9.90 | 3.13% | 3,974 |
| May 24, 2025 | 9.80 | 10.10 | 9.40 | 9.60 | 9.60 | -4.00% | 67,376 |
| May 22, 2025 | 10.40 | 10.40 | 9.70 | 10.00 | 10.00 | 1.01% | 13,748 |