Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 19.30
-0.20 (-1.03%)
At close: Jul 26, 2026
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 19.00 | 19.60 | 18.80 | 19.50 | 19.50 | 2.63% | 449,898 |
| Jul 22, 2026 | 19.40 | 19.70 | 18.80 | 19.00 | 19.00 | -0.52% | 397,390 |
| Jul 21, 2026 | 19.90 | 19.90 | 19.00 | 19.10 | 19.10 | -2.05% | 486,565 |
| Jul 20, 2026 | 19.50 | 19.70 | 19.20 | 19.50 | 19.50 | - | 354,556 |
| Jul 19, 2026 | 19.50 | 19.70 | 19.20 | 19.50 | 19.50 | 1.56% | 704,606 |
| Jul 16, 2026 | 18.50 | 19.40 | 18.50 | 19.20 | 19.20 | 3.23% | 421,117 |
| Jul 15, 2026 | 18.40 | 18.90 | 18.40 | 18.60 | 18.60 | 2.76% | 785,516 |
| Jul 14, 2026 | 18.10 | 18.40 | 18.00 | 18.10 | 18.10 | 0.56% | 342,188 |
| Jul 13, 2026 | 18.00 | 18.60 | 17.80 | 18.00 | 18.00 | -0.55% | 234,976 |
| Jul 12, 2026 | 18.00 | 18.20 | 17.70 | 18.10 | 18.10 | - | 144,828 |
| Jul 9, 2026 | 18.00 | 18.30 | 18.00 | 18.10 | 18.10 | 0.56% | 215,165 |
| Jul 8, 2026 | 17.60 | 18.90 | 17.20 | 18.00 | 18.00 | 4.05% | 645,850 |
| Jul 7, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 2.37% | 141,199 |
| Jul 6, 2026 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 327,740 |
| Jul 5, 2026 | 17.80 | 17.80 | 16.80 | 17.00 | 17.00 | -2.30% | 332,614 |
| Jul 2, 2026 | 17.50 | 17.70 | 17.30 | 17.40 | 17.40 | - | 200,233 |
| Jun 30, 2026 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 197,905 |
| Jun 29, 2026 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | -1.13% | 184,428 |
| Jun 28, 2026 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | - | 371,345 |
| Jun 25, 2026 | 17.70 | 18.60 | 17.60 | 17.70 | 17.70 | 2.31% | 854,672 |
| Jun 24, 2026 | 17.30 | 17.60 | 16.70 | 17.30 | 17.30 | 4.85% | 324,478 |
| Jun 23, 2026 | 16.90 | 16.90 | 16.30 | 16.50 | 16.50 | -2.37% | 458,257 |
| Jun 22, 2026 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | - | 470,122 |
| Jun 21, 2026 | 17.10 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 295,452 |
| Jun 18, 2026 | 17.10 | 17.80 | 16.90 | 17.00 | 17.00 | -0.58% | 1,062,110 |
| Jun 17, 2026 | 17.10 | 17.20 | 16.60 | 17.10 | 17.10 | 3.01% | 196,386 |
| Jun 16, 2026 | 16.40 | 16.70 | 16.10 | 16.60 | 16.60 | 0.61% | 216,118 |
| Jun 15, 2026 | 16.60 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | 96,344 |
| Jun 14, 2026 | 16.70 | 16.90 | 16.20 | 16.70 | 16.70 | - | 236,819 |
| Jun 11, 2026 | 16.70 | 17.00 | 16.60 | 16.70 | 16.70 | 0.60% | 71,843 |
| Jun 10, 2026 | 16.80 | 17.00 | 16.50 | 16.60 | 16.60 | - | 146,303 |
| Jun 9, 2026 | 17.30 | 17.30 | 16.50 | 16.60 | 16.60 | -0.60% | 320,210 |
| Jun 8, 2026 | 16.90 | 17.10 | 16.40 | 16.70 | 16.70 | -1.18% | 293,577 |
| Jun 7, 2026 | 17.40 | 17.80 | 16.70 | 16.90 | 16.90 | -2.87% | 378,516 |
| Jun 4, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 410,452 |
| Jun 3, 2026 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | - | 294,251 |
| Jun 2, 2026 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | 0.58% | 422,657 |
| Jun 1, 2026 | 17.70 | 17.80 | 17.20 | 17.20 | 17.20 | -1.71% | 739,010 |
| May 24, 2026 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | 1.74% | 719,562 |
| May 23, 2026 | 17.20 | 17.50 | 17.00 | 17.20 | 17.20 | - | 322,927 |
| May 21, 2026 | 16.90 | 17.40 | 16.90 | 17.20 | 17.20 | 1.18% | 536,762 |
| May 20, 2026 | 16.60 | 17.40 | 16.60 | 17.00 | 17.00 | 2.41% | 481,194 |
| May 19, 2026 | 16.20 | 16.70 | 16.20 | 16.60 | 16.60 | 1.22% | 190,392 |
| May 18, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 151,380 |
| May 17, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 141,293 |
| May 14, 2026 | 16.80 | 17.20 | 16.50 | 16.50 | 16.50 | -1.79% | 343,877 |
| May 13, 2026 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | - | 529,737 |
| May 12, 2026 | 17.00 | 17.20 | 16.70 | 16.80 | 16.80 | -0.59% | 494,648 |
| May 11, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | - | 277,979 |
| May 10, 2026 | 17.10 | 17.20 | 16.50 | 16.90 | 16.90 | -1.17% | 518,355 |