Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 13.90
+0.40 (2.96%)
At close: Dec 4, 2025
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.90 | 14.00 | 13.40 | 13.90 | 13.90 | 2.96% | 395,370 |
| Dec 3, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 23,385 |
| Dec 2, 2025 | 13.30 | 13.60 | 13.10 | 13.30 | 13.30 | - | 52,368 |
| Dec 1, 2025 | 13.30 | 13.80 | 13.10 | 13.30 | 13.30 | -0.75% | 42,231 |
| Nov 30, 2025 | 13.20 | 13.90 | 13.20 | 13.40 | 13.40 | -1.47% | 97,798 |
| Nov 27, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 0.74% | 55,303 |
| Nov 26, 2025 | 13.10 | 13.90 | 13.10 | 13.50 | 13.50 | - | 21,444 |
| Nov 25, 2025 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 31,386 |
| Nov 24, 2025 | 13.10 | 13.80 | 13.10 | 13.70 | 13.70 | 4.58% | 145,366 |
| Nov 23, 2025 | 13.00 | 13.90 | 12.80 | 13.10 | 13.10 | -1.50% | 29,934 |
| Nov 20, 2025 | 14.10 | 14.10 | 13.00 | 13.30 | 13.30 | 1.53% | 73,052 |
| Nov 19, 2025 | 13.00 | 13.80 | 13.00 | 13.10 | 13.10 | - | 33,857 |
| Nov 18, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | 0.77% | 52,177 |
| Nov 17, 2025 | 13.60 | 13.60 | 12.80 | 13.00 | 13.00 | 0.78% | 6,364 |
| Nov 16, 2025 | 13.00 | 13.70 | 12.50 | 12.90 | 12.90 | -0.77% | 109,397 |
| Nov 13, 2025 | 13.40 | 14.10 | 12.60 | 13.00 | 13.00 | -4.41% | 136,684 |
| Nov 12, 2025 | 13.60 | 14.00 | 13.30 | 13.60 | 13.60 | -3.55% | 11,387 |
| Nov 11, 2025 | 13.00 | 14.20 | 13.00 | 14.10 | 14.10 | 7.63% | 178,524 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.00 | 13.10 | 13.10 | -2.24% | 19,654 |
| Nov 9, 2025 | 13.50 | 14.20 | 13.00 | 13.40 | 13.40 | -0.74% | 114,640 |
| Nov 6, 2025 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | - | 106,043 |
| Nov 5, 2025 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 107,749 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.50 | 13.70 | 13.70 | - | 21,855 |
| 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 |