Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 49.80
-1.60 (-3.11%)
At close: Nov 3, 2025
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 51.40 | 51.70 | 49.60 | 49.80 | 49.80 | -3.11% | 401,953 |
| Nov 2, 2025 | 52.60 | 52.80 | 51.10 | 51.40 | 51.40 | -1.72% | 555,636 |
| Oct 30, 2025 | 53.20 | 53.50 | 52.00 | 52.30 | 52.30 | -1.32% | 671,420 |
| Oct 29, 2025 | 51.80 | 53.30 | 51.80 | 53.00 | 53.00 | 2.32% | 849,840 |
| Oct 28, 2025 | 51.40 | 52.50 | 51.20 | 51.80 | 51.80 | 0.78% | 420,767 |
| Oct 27, 2025 | 52.00 | 52.20 | 51.20 | 51.40 | 51.40 | -5.51% | 570,561 |
| Oct 23, 2025 | 54.50 | 54.90 | 53.70 | 54.40 | 51.40 | 0.18% | 1,244,907 |
| Oct 22, 2025 | 54.30 | 54.60 | 53.60 | 54.30 | 51.31 | 0.37% | 592,992 |
| Oct 21, 2025 | 55.30 | 56.00 | 53.60 | 54.10 | 51.12 | -1.64% | 731,849 |
| Oct 20, 2025 | 53.70 | 55.10 | 53.10 | 55.00 | 51.97 | 2.42% | 414,425 |
| Oct 19, 2025 | 54.70 | 54.80 | 53.00 | 53.70 | 50.74 | -1.65% | 704,527 |
| Oct 16, 2025 | 56.00 | 56.80 | 54.10 | 54.60 | 51.59 | -2.50% | 739,008 |
| Oct 15, 2025 | 57.80 | 57.80 | 55.80 | 56.00 | 52.91 | -1.75% | 659,332 |
| Oct 14, 2025 | 56.90 | 57.90 | 56.70 | 57.00 | 53.86 | 0.71% | 1,192,777 |
| Oct 13, 2025 | 56.30 | 57.30 | 55.80 | 56.60 | 53.48 | 1.43% | 840,075 |
| Oct 12, 2025 | 57.10 | 57.40 | 55.70 | 55.80 | 52.72 | -2.45% | 717,535 |
| Oct 9, 2025 | 56.30 | 57.90 | 55.70 | 57.20 | 54.05 | 2.33% | 1,101,332 |
| Oct 8, 2025 | 55.90 | 56.40 | 55.40 | 55.90 | 52.82 | 0.54% | 619,456 |
| Oct 7, 2025 | 56.30 | 56.60 | 55.00 | 55.60 | 52.53 | -1.07% | 936,515 |
| Oct 6, 2025 | 57.70 | 58.00 | 55.90 | 56.20 | 53.10 | -2.43% | 995,565 |
| Oct 5, 2025 | 61.80 | 61.80 | 57.30 | 57.60 | 54.42 | 1.23% | 1,969,395 |
| Sep 30, 2025 | 56.30 | 57.60 | 56.10 | 56.90 | 53.76 | 1.43% | 1,144,128 |
| Sep 29, 2025 | 57.40 | 57.40 | 55.40 | 56.10 | 53.01 | -1.23% | 1,537,230 |
| Sep 28, 2025 | 59.00 | 59.90 | 56.60 | 56.80 | 53.67 | -1.22% | 2,328,868 |
| Sep 25, 2025 | 59.90 | 61.30 | 57.00 | 57.50 | 54.33 | -2.54% | 1,285,330 |
| Sep 24, 2025 | 57.90 | 59.50 | 56.60 | 59.00 | 55.75 | 2.43% | 1,334,081 |
| Sep 23, 2025 | 57.50 | 58.70 | 57.00 | 57.60 | 54.42 | 0.52% | 900,672 |
| Sep 22, 2025 | 58.40 | 58.50 | 55.90 | 57.30 | 54.14 | -1.88% | 1,596,063 |
| Sep 21, 2025 | 61.40 | 62.90 | 58.10 | 58.40 | 55.18 | -4.26% | 2,174,212 |
| Sep 18, 2025 | 58.70 | 63.80 | 57.10 | 61.00 | 57.64 | 4.63% | 2,490,667 |
| Sep 17, 2025 | 54.50 | 59.40 | 54.50 | 58.30 | 55.09 | 7.96% | 3,119,876 |
| Sep 16, 2025 | 52.30 | 54.50 | 52.30 | 54.00 | 51.02 | 4.05% | 1,179,783 |
| Sep 15, 2025 | 51.00 | 52.20 | 51.00 | 51.90 | 49.04 | 1.37% | 472,823 |
| Sep 14, 2025 | 52.30 | 52.30 | 51.00 | 51.20 | 48.38 | -0.39% | 251,629 |
| Sep 11, 2025 | 51.40 | 52.00 | 50.50 | 51.40 | 48.57 | 0.59% | 432,845 |
| Sep 10, 2025 | 52.50 | 53.20 | 51.00 | 51.10 | 48.28 | -2.48% | 627,473 |
| Sep 9, 2025 | 53.60 | 53.60 | 52.20 | 52.40 | 49.51 | -1.87% | 551,161 |
| Sep 8, 2025 | 54.20 | 56.10 | 53.30 | 53.40 | 50.46 | -1.11% | 1,053,938 |
| Sep 7, 2025 | 53.00 | 54.20 | 52.70 | 54.00 | 51.02 | 2.47% | 1,240,213 |
| Sep 4, 2025 | 54.30 | 54.30 | 52.50 | 52.70 | 49.79 | -2.59% | 776,411 |
| Sep 3, 2025 | 54.60 | 55.40 | 53.70 | 54.10 | 51.12 | - | 875,111 |
| Sep 2, 2025 | 52.20 | 54.40 | 52.20 | 54.10 | 51.12 | 3.64% | 961,903 |
| Sep 1, 2025 | 54.00 | 54.40 | 51.80 | 52.20 | 49.32 | -3.15% | 1,172,064 |
| Aug 31, 2025 | 55.80 | 55.80 | 53.70 | 53.90 | 50.93 | -0.92% | 1,119,358 |
| Aug 28, 2025 | 53.90 | 55.10 | 53.50 | 54.40 | 51.40 | 2.45% | 1,355,284 |
| Aug 27, 2025 | 50.50 | 53.60 | 50.50 | 53.10 | 50.17 | 5.36% | 1,549,178 |
| Aug 26, 2025 | 48.70 | 51.70 | 48.50 | 50.40 | 47.62 | 3.49% | 1,018,309 |
| Aug 25, 2025 | 49.50 | 49.90 | 48.30 | 48.70 | 46.01 | -1.22% | 658,319 |
| Aug 24, 2025 | 46.40 | 49.50 | 46.40 | 49.30 | 46.58 | 6.71% | 1,439,948 |
| Aug 21, 2025 | 46.00 | 46.70 | 45.00 | 46.20 | 43.65 | 0.87% | 640,368 |