Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 16.60
+0.10 (0.61%)
At close: Jun 16, 2026
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 17.50 | 17.60 | 16.80 | 17.10 | 17.10 | -1.72% | 565,576 |
| May 6, 2026 | 16.40 | 17.50 | 16.40 | 17.40 | 17.40 | 7.41% | 1,283,801 |
| 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 |