Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 11.70
-0.10 (-0.85%)
At close: Sep 3, 2025
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.70 | 12.10 | 11.50 | 11.70 | 11.70 | -0.85% | 98,885 |
| Sep 2, 2025 | 11.60 | 11.80 | 11.40 | 11.80 | 11.80 | 1.72% | 152,018 |
| Sep 1, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 79,358 |
| Aug 31, 2025 | 11.80 | 12.30 | 11.70 | 11.80 | 11.80 | - | 94,352 |
| Aug 28, 2025 | 11.90 | 12.10 | 11.80 | 11.80 | 11.80 | - | 153,158 |
| Aug 27, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -0.84% | 102,138 |
| Aug 26, 2025 | 12.40 | 12.40 | 11.60 | 11.90 | 11.90 | -0.83% | 232,444 |
| Aug 25, 2025 | 11.80 | 12.10 | 11.30 | 12.00 | 12.00 | 3.45% | 163,961 |
| Aug 24, 2025 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -4.13% | 263,365 |
| Aug 21, 2025 | 11.50 | 12.30 | 11.40 | 12.10 | 12.10 | 6.14% | 277,879 |
| Aug 20, 2025 | 12.00 | 12.10 | 11.20 | 11.40 | 11.40 | -2.56% | 142,339 |
| Aug 19, 2025 | 11.10 | 11.90 | 10.90 | 11.70 | 11.70 | 7.34% | 246,543 |
| Aug 18, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | - | 55,290 |
| Aug 17, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 55,175 |
| Aug 14, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 26,835 |
| Aug 13, 2025 | 10.80 | 11.10 | 10.50 | 10.80 | 10.80 | - | 73,598 |
| Aug 12, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 64,608 |
| 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 |