Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 52.20
-0.20 (-0.38%)
At close: Jan 22, 2026
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 52.20 | 53.10 | 51.90 | 52.20 | 52.20 | -0.38% | 210,361 |
| Jan 21, 2026 | 52.40 | 53.20 | 52.00 | 52.40 | 52.40 | -0.38% | 348,435 |
| Jan 20, 2026 | 52.60 | 53.70 | 52.40 | 52.60 | 52.60 | -1.50% | 347,440 |
| Jan 19, 2026 | 54.50 | 54.50 | 52.90 | 53.40 | 53.40 | 0.56% | 391,358 |
| Jan 18, 2026 | 51.30 | 53.60 | 50.90 | 53.10 | 53.10 | 4.32% | 793,765 |
| Jan 15, 2026 | 50.90 | 51.80 | 50.80 | 50.90 | 50.90 | -0.59% | 264,953 |
| Jan 14, 2026 | 51.30 | 51.60 | 50.90 | 51.20 | 51.20 | -0.19% | 138,674 |
| Jan 13, 2026 | 51.50 | 51.90 | 50.70 | 51.30 | 51.30 | 0.59% | 296,611 |
| Jan 12, 2026 | 51.00 | 51.30 | 49.10 | 51.00 | 51.00 | 2.00% | 246,533 |
| Jan 11, 2026 | 51.50 | 51.50 | 49.80 | 50.00 | 50.00 | -1.96% | 282,477 |
| Jan 8, 2026 | 52.10 | 52.10 | 50.80 | 51.00 | 51.00 | -1.54% | 382,195 |
| Jan 7, 2026 | 52.10 | 52.10 | 50.80 | 51.80 | 51.80 | 0.58% | 439,808 |
| Jan 6, 2026 | 49.50 | 51.90 | 49.50 | 51.50 | 51.50 | 4.46% | 749,297 |
| Jan 5, 2026 | 48.40 | 49.60 | 48.30 | 49.30 | 49.30 | 1.86% | 424,626 |
| Jan 4, 2026 | 48.50 | 48.70 | 48.00 | 48.40 | 48.40 | 0.21% | 203,558 |
| Jan 1, 2026 | 48.50 | 49.00 | 48.00 | 48.30 | 48.30 | -0.41% | 179,071 |
| Dec 30, 2025 | 47.00 | 49.00 | 46.30 | 48.50 | 48.50 | 3.85% | 285,505 |
| Dec 29, 2025 | 47.00 | 47.20 | 46.60 | 46.70 | 46.70 | -1.06% | 135,212 |
| Dec 28, 2025 | 47.90 | 48.00 | 47.10 | 47.20 | 47.20 | -0.63% | 174,503 |
| Dec 24, 2025 | 46.80 | 47.70 | 46.70 | 47.50 | 47.50 | 0.85% | 87,100 |
| Dec 23, 2025 | 47.10 | 47.50 | 46.10 | 47.10 | 47.10 | -0.21% | 128,448 |
| Dec 22, 2025 | 47.20 | 47.90 | 47.00 | 47.20 | 47.20 | 0.64% | 62,522 |
| Dec 21, 2025 | 46.60 | 47.10 | 46.10 | 46.90 | 46.90 | - | 98,724 |
| Dec 18, 2025 | 46.80 | 47.50 | 46.20 | 46.90 | 46.90 | -0.21% | 152,847 |
| Dec 17, 2025 | 48.30 | 48.30 | 46.60 | 47.00 | 47.00 | -2.08% | 301,969 |
| Dec 15, 2025 | 48.80 | 49.10 | 48.00 | 48.00 | 48.00 | -1.44% | 168,708 |
| Dec 14, 2025 | 48.60 | 49.60 | 48.10 | 48.70 | 48.70 | 0.83% | 256,815 |
| Dec 11, 2025 | 48.20 | 48.60 | 47.90 | 48.30 | 48.30 | 0.42% | 179,295 |
| Dec 10, 2025 | 48.60 | 49.00 | 48.00 | 48.10 | 48.10 | -0.41% | 323,381 |
| Dec 9, 2025 | 47.70 | 48.70 | 47.70 | 48.30 | 48.30 | 1.26% | 157,698 |
| Dec 8, 2025 | 47.20 | 47.90 | 47.00 | 47.70 | 47.70 | 2.36% | 107,691 |
| Dec 7, 2025 | 46.60 | 46.70 | 46.00 | 46.60 | 46.60 | - | 87,327 |
| Dec 4, 2025 | 47.90 | 47.90 | 46.40 | 46.60 | 46.60 | -1.89% | 155,809 |
| Dec 3, 2025 | 47.50 | 48.60 | 46.20 | 47.50 | 47.50 | -1.25% | 302,463 |
| Dec 2, 2025 | 48.10 | 48.20 | 47.40 | 48.10 | 48.10 | 1.26% | 87,801 |
| Dec 1, 2025 | 48.00 | 48.00 | 47.30 | 47.50 | 47.50 | -1.04% | 144,416 |
| Nov 30, 2025 | 48.90 | 49.40 | 47.80 | 48.00 | 48.00 | -2.24% | 309,730 |
| Nov 27, 2025 | 49.10 | 49.20 | 48.80 | 49.10 | 49.10 | 0.82% | 210,900 |
| Nov 26, 2025 | 49.10 | 49.30 | 48.20 | 48.70 | 48.70 | -0.41% | 301,384 |
| Nov 25, 2025 | 48.90 | 50.20 | 48.80 | 48.90 | 48.90 | -0.61% | 470,924 |
| Nov 24, 2025 | 48.00 | 49.40 | 48.00 | 49.20 | 49.20 | 3.36% | 530,913 |
| Nov 23, 2025 | 47.20 | 48.30 | 46.40 | 47.60 | 47.60 | 0.42% | 344,957 |
| Nov 20, 2025 | 48.00 | 48.30 | 47.20 | 47.40 | 47.40 | -1.04% | 335,149 |
| Nov 19, 2025 | 47.70 | 48.10 | 47.40 | 47.90 | 47.90 | 0.84% | 341,096 |
| Nov 18, 2025 | 47.00 | 47.80 | 46.80 | 47.50 | 47.50 | 1.06% | 617,880 |
| Nov 17, 2025 | 46.30 | 47.30 | 45.30 | 47.00 | 47.00 | 1.51% | 369,289 |
| Nov 16, 2025 | 45.60 | 47.60 | 42.90 | 46.30 | 46.30 | 1.76% | 284,821 |
| Nov 13, 2025 | 48.20 | 48.20 | 45.20 | 45.50 | 45.50 | -5.21% | 411,577 |
| Nov 12, 2025 | 49.10 | 49.40 | 47.30 | 48.00 | 48.00 | -2.24% | 307,204 |
| Nov 11, 2025 | 49.40 | 50.00 | 48.70 | 49.10 | 49.10 | 0.82% | 855,391 |