Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 17.40
+1.20 (7.41%)
At close: May 6, 2026
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 15.70 | 16.50 | 15.70 | 16.20 | 16.20 | 3.18% | 964,217 |
| May 4, 2026 | 15.00 | 15.80 | 15.00 | 15.70 | 15.70 | 4.67% | 639,350 |
| May 3, 2026 | 15.20 | 15.30 | 14.60 | 15.00 | 15.00 | - | 556,457 |
| Apr 30, 2026 | 15.00 | 15.30 | 14.70 | 15.00 | 15.00 | - | 361,272 |
| Apr 29, 2026 | 15.00 | 15.00 | 14.40 | 15.00 | 15.00 | 4.90% | 315,808 |
| Apr 28, 2026 | 14.80 | 15.00 | 14.30 | 14.30 | 14.30 | -3.38% | 498,818 |
| Apr 27, 2026 | 15.50 | 15.50 | 14.70 | 14.80 | 14.80 | -1.33% | 450,843 |
| Apr 26, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 433,546 |
| Apr 23, 2026 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | 1.36% | 402,660 |
| Apr 22, 2026 | 14.90 | 15.50 | 14.60 | 14.70 | 14.70 | - | 358,973 |
| Apr 21, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 450,867 |
| Apr 20, 2026 | 14.50 | 14.60 | 14.10 | 14.50 | 14.50 | 2.11% | 362,634 |
| Apr 19, 2026 | 13.40 | 14.60 | 13.40 | 14.20 | 14.20 | 6.77% | 799,285 |
| Apr 16, 2026 | 13.60 | 13.70 | 13.30 | 13.30 | 13.30 | - | 180,141 |
| Apr 15, 2026 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | - | 193,109 |
| Apr 13, 2026 | 13.30 | 13.60 | 13.10 | 13.30 | 13.30 | - | 218,529 |
| Apr 12, 2026 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | -1.48% | 89,274 |
| Apr 9, 2026 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 149,260 |
| Apr 8, 2026 | 13.70 | 13.80 | 13.40 | 13.70 | 13.70 | 6.20% | 194,710 |
| Apr 7, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | 0.78% | 150,600 |
| Apr 6, 2026 | 12.80 | 13.30 | 12.70 | 12.80 | 12.80 | -1.54% | 135,915 |
| Apr 5, 2026 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -5.11% | 303,650 |
| Apr 2, 2026 | 14.00 | 14.10 | 13.60 | 13.70 | 13.70 | -0.72% | 239,755 |
| Apr 1, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 241,291 |
| Mar 31, 2026 | 14.10 | 14.20 | 13.60 | 13.70 | 13.70 | -2.84% | 387,659 |
| Mar 30, 2026 | 14.30 | 14.50 | 14.10 | 14.10 | 14.10 | -0.70% | 166,165 |
| Mar 29, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -0.70% | 182,183 |
| Mar 25, 2026 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | 0.70% | 148,623 |
| Mar 24, 2026 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 123,888 |
| Mar 16, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -0.69% | 240,444 |
| Mar 15, 2026 | 14.50 | 14.80 | 14.40 | 14.50 | 14.50 | 0.69% | 409,443 |
| Mar 12, 2026 | 14.30 | 14.70 | 14.30 | 14.40 | 14.40 | 1.41% | 334,135 |
| Mar 11, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 110,511 |
| Mar 10, 2026 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 180,005 |
| Mar 9, 2026 | 13.90 | 13.90 | 13.10 | 13.90 | 13.90 | 4.51% | 334,577 |
| Mar 8, 2026 | 14.00 | 14.00 | 13.00 | 13.30 | 13.30 | -3.62% | 352,071 |
| Mar 5, 2026 | 14.30 | 14.30 | 13.60 | 13.80 | 13.80 | -1.43% | 185,183 |
| Mar 4, 2026 | 14.20 | 14.50 | 13.90 | 14.00 | 14.00 | 0.72% | 107,379 |
| Mar 3, 2026 | 14.90 | 14.90 | 13.60 | 13.90 | 13.90 | -5.44% | 534,068 |
| Mar 2, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 2.80% | 261,492 |
| Mar 1, 2026 | 15.00 | 15.00 | 13.70 | 14.30 | 14.30 | -5.92% | 423,190 |
| Feb 26, 2026 | 15.40 | 15.60 | 15.20 | 15.20 | 15.20 | - | 427,432 |
| Feb 25, 2026 | 15.40 | 15.60 | 15.10 | 15.20 | 15.20 | -1.30% | 311,016 |
| Feb 24, 2026 | 15.40 | 16.20 | 15.30 | 15.40 | 15.40 | 1.32% | 1,656,714 |
| Feb 23, 2026 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 384,329 |
| Feb 22, 2026 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 193,521 |
| Feb 19, 2026 | 14.50 | 15.00 | 14.20 | 14.50 | 14.50 | -2.68% | 182,443 |
| Feb 18, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | - | 221,626 |
| Feb 17, 2026 | 14.60 | 15.00 | 14.50 | 14.90 | 14.90 | 2.05% | 217,446 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.40 | 14.60 | 14.60 | -3.31% | 198,578 |