Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 27.70
+0.90 (3.36%)
At close: Oct 15, 2026
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 26.90 | 27.60 | 26.70 | 26.80 | 26.80 | -1.11% | 317,817 |
| Oct 13, 2026 | 26.10 | 27.60 | 26.00 | 27.10 | 27.10 | 3.83% | 568,344 |
| Oct 12, 2026 | 26.60 | 27.20 | 25.90 | 26.10 | 26.10 | -3.69% | 543,827 |
| Oct 11, 2026 | 26.50 | 27.70 | 26.50 | 27.10 | 27.10 | 7.11% | 984,879 |
| Oct 8, 2026 | 23.60 | 25.30 | 23.60 | 25.30 | 25.30 | 10.00% | 657,093 |
| Oct 7, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | - | 149,992 |
| Oct 6, 2026 | 23.40 | 23.40 | 22.90 | 23.00 | 23.00 | - | 151,229 |
| Oct 5, 2026 | 22.80 | 23.10 | 22.60 | 23.00 | 23.00 | 0.44% | 64,734 |
| Oct 4, 2026 | 22.50 | 23.10 | 22.50 | 22.90 | 22.90 | -0.87% | 148,291 |
| Oct 1, 2026 | 24.10 | 24.10 | 22.70 | 23.10 | 23.10 | -1.70% | 62,186 |
| Sep 30, 2026 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | 0.86% | 52,221 |
| Sep 29, 2026 | 21.00 | 24.00 | 21.00 | 23.30 | 23.30 | 2.19% | 147,517 |
| Sep 28, 2026 | 22.90 | 23.10 | 22.70 | 22.80 | 22.80 | -1.30% | 98,298 |
| Sep 27, 2026 | 23.50 | 23.60 | 23.00 | 23.10 | 23.10 | -1.70% | 196,377 |
| 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 |