Alltex Industries Limited (DSE:ALLTEX)
Bangladesh · Delayed Price · Currency is BDT 23.90
-0.10 (-0.42%)
At close: Sep 3, 2026
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |