Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 14.10
+0.20 (1.44%)
At close: Oct 30, 2025
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -2.84% | 79,906 |
| Nov 2, 2025 | 14.10 | 14.40 | 13.70 | 14.10 | 14.10 | - | 50,302 |
| Oct 30, 2025 | 13.90 | 14.50 | 13.80 | 14.10 | 14.10 | 1.44% | 238,904 |
| Oct 29, 2025 | 13.10 | 14.00 | 13.10 | 13.90 | 13.90 | 5.30% | 242,398 |
| Oct 28, 2025 | 13.90 | 14.00 | 13.10 | 13.20 | 13.20 | -2.22% | 26,152 |
| Oct 27, 2025 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 3.05% | 225,293 |
| Oct 26, 2025 | 12.90 | 13.30 | 12.60 | 13.10 | 13.10 | - | 90,608 |
| Oct 23, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 3.97% | 38,861 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -0.79% | 11,610 |
| Oct 21, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | -2.31% | 225,062 |
| Oct 20, 2025 | 13.00 | 13.30 | 12.20 | 13.00 | 13.00 | - | 143,702 |
| Oct 19, 2025 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | - | 34,099 |
| Oct 16, 2025 | 12.70 | 13.80 | 12.10 | 13.00 | 13.00 | 3.17% | 260,997 |
| Oct 15, 2025 | 13.00 | 13.10 | 12.60 | 12.60 | 12.60 | -3.08% | 10,471 |
| Oct 14, 2025 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | - | 53,770 |
| Oct 13, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 91,509 |
| Oct 12, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | -2.96% | 81,200 |
| Oct 9, 2025 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 98,566 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 118,724 |
| Oct 7, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | 94,484 |
| Oct 6, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 42,082 |
| Oct 5, 2025 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | - | 193,616 |
| Sep 30, 2025 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | 56,575 |
| Sep 29, 2025 | 13.90 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 310,781 |
| Sep 28, 2025 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 0.72% | 135,196 |
| Sep 25, 2025 | 14.00 | 14.00 | 13.50 | 13.80 | 13.80 | - | 95,143 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.20 | 13.80 | 13.80 | 4.55% | 170,436 |
| Sep 23, 2025 | 13.20 | 13.50 | 13.10 | 13.20 | 13.20 | - | 74,738 |
| Sep 22, 2025 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | -1.49% | 131,837 |
| Sep 21, 2025 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 155,894 |
| Sep 18, 2025 | 13.70 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 157,201 |
| Sep 17, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 114,770 |
| Sep 16, 2025 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | 1.45% | 139,845 |
| Sep 15, 2025 | 13.90 | 14.30 | 13.50 | 13.80 | 13.80 | - | 260,126 |
| Sep 14, 2025 | 14.00 | 14.90 | 13.70 | 13.80 | 13.80 | -0.72% | 186,881 |
| Sep 11, 2025 | 12.80 | 14.00 | 12.50 | 13.90 | 13.90 | 7.75% | 739,593 |
| Sep 10, 2025 | 12.80 | 13.10 | 12.50 | 12.90 | 12.90 | - | 190,678 |
| Sep 9, 2025 | 13.10 | 13.60 | 12.80 | 12.90 | 12.90 | -1.53% | 322,530 |
| Sep 8, 2025 | 12.20 | 13.30 | 12.20 | 13.10 | 13.10 | 8.26% | 1,185,115 |
| Sep 7, 2025 | 11.80 | 12.10 | 11.50 | 12.10 | 12.10 | 3.42% | 242,125 |
| Sep 4, 2025 | 11.40 | 12.00 | 11.40 | 11.70 | 11.70 | - | 134,429 |
| Sep 3, 2025 | 11.80 | 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 |