Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 23.50
+0.10 (0.43%)
At close: Sep 24, 2026
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.70 | 23.70 | 23.40 | 23.50 | 23.50 | 0.43% | 41,343 |
| Sep 23, 2026 | 23.40 | 23.80 | 23.30 | 23.40 | 23.40 | -0.85% | 112,218 |
| Sep 22, 2026 | 23.60 | 24.00 | 23.40 | 23.60 | 23.60 | -1.26% | 143,567 |
| Sep 21, 2026 | 22.00 | 24.10 | 22.00 | 23.90 | 23.90 | 0.84% | 110,028 |
| Sep 20, 2026 | 24.10 | 24.30 | 23.40 | 23.70 | 23.70 | -1.25% | 223,241 |
| Sep 17, 2026 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | -0.41% | 74,806 |
| Sep 16, 2026 | 23.90 | 24.20 | 23.70 | 24.10 | 24.10 | 0.42% | 171,259 |
| Sep 15, 2026 | 23.50 | 24.20 | 23.00 | 24.00 | 24.00 | 3.00% | 157,188 |
| Sep 14, 2026 | 23.30 | 23.80 | 23.20 | 23.30 | 23.30 | 0.43% | 144,549 |
| Sep 13, 2026 | 24.10 | 24.10 | 23.10 | 23.20 | 23.20 | -3.73% | 163,961 |
| Sep 10, 2026 | 24.10 | 24.50 | 23.90 | 24.10 | 24.10 | -0.82% | 77,224 |
| Sep 9, 2026 | 24.30 | 24.60 | 23.80 | 24.30 | 24.30 | 0.83% | 96,975 |
| Sep 8, 2026 | 24.30 | 24.40 | 23.50 | 24.10 | 24.10 | 0.84% | 242,157 |
| Sep 7, 2026 | 23.20 | 24.00 | 22.90 | 23.90 | 23.90 | 2.14% | 324,315 |
| Sep 6, 2026 | 23.90 | 24.00 | 23.30 | 23.40 | 23.40 | -2.09% | 521,329 |
| Sep 3, 2026 | 24.40 | 24.40 | 23.60 | 23.90 | 23.90 | -0.42% | 197,583 |
| Sep 2, 2026 | 24.30 | 24.40 | 22.90 | 24.00 | 24.00 | 0.42% | 534,237 |
| Sep 1, 2026 | 23.90 | 24.80 | 23.80 | 23.90 | 23.90 | -2.05% | 276,609 |
| Aug 31, 2026 | 24.30 | 24.50 | 24.00 | 24.40 | 24.40 | 0.83% | 102,510 |
| Aug 30, 2026 | 25.00 | 25.00 | 23.70 | 24.20 | 24.20 | -3.59% | 158,369 |
| Aug 27, 2026 | 25.10 | 26.00 | 25.00 | 25.10 | 25.10 | -0.40% | 388,942 |
| Aug 25, 2026 | 25.20 | 25.70 | 24.20 | 25.20 | 25.20 | 3.28% | 586,459 |
| Aug 24, 2026 | 24.40 | 24.60 | 23.70 | 24.40 | 24.40 | 0.41% | 411,587 |
| Aug 23, 2026 | 24.30 | 25.30 | 24.20 | 24.30 | 24.30 | 0.83% | 524,219 |
| Aug 20, 2026 | 23.50 | 24.40 | 23.00 | 24.10 | 24.10 | 2.99% | 593,323 |
| Aug 19, 2026 | 24.20 | 24.20 | 23.30 | 23.40 | 23.40 | -3.70% | 435,781 |
| Aug 18, 2026 | 24.40 | 24.80 | 24.10 | 24.30 | 24.30 | 0.41% | 626,946 |
| Aug 17, 2026 | 24.90 | 24.90 | 24.00 | 24.20 | 24.20 | -2.81% | 548,313 |
| Aug 16, 2026 | 24.90 | 25.50 | 24.70 | 24.90 | 24.90 | 0.81% | 324,825 |
| Aug 13, 2026 | 24.40 | 25.00 | 24.00 | 24.70 | 24.70 | 2.07% | 471,442 |
| Aug 12, 2026 | 23.40 | 24.40 | 23.20 | 24.20 | 24.20 | 3.86% | 479,739 |
| Aug 11, 2026 | 23.20 | 23.60 | 22.90 | 23.30 | 23.30 | 0.43% | 404,885 |
| Aug 10, 2026 | 22.20 | 23.40 | 22.20 | 23.20 | 23.20 | 4.50% | 577,560 |
| Aug 9, 2026 | 22.80 | 23.00 | 21.80 | 22.20 | 22.20 | -2.63% | 415,184 |
| Aug 6, 2026 | 22.70 | 23.50 | 22.40 | 22.80 | 22.80 | 2.24% | 517,050 |
| Aug 4, 2026 | 22.30 | 23.10 | 22.20 | 22.30 | 22.30 | -1.33% | 405,670 |
| Aug 3, 2026 | 21.80 | 23.30 | 21.40 | 22.60 | 22.60 | 5.12% | 903,300 |
| Aug 2, 2026 | 21.00 | 21.70 | 20.70 | 21.50 | 21.50 | 5.39% | 481,869 |
| Jul 30, 2026 | 19.40 | 20.80 | 19.30 | 20.40 | 20.40 | 5.70% | 650,158 |
| Jul 29, 2026 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 158,796 |
| Jul 28, 2026 | 19.30 | 19.40 | 19.00 | 19.20 | 19.20 | -0.52% | 103,311 |
| Jul 27, 2026 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | - | 104,917 |
| Jul 26, 2026 | 19.40 | 19.70 | 19.00 | 19.30 | 19.30 | -1.03% | 448,442 |
| 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 |