Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 54.10
0.00 (0.00%)
At close: Sep 3, 2025
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 54.10 | 55.40 | 53.70 | 54.10 | 54.10 | - | 875,111 |
| Sep 2, 2025 | 52.20 | 54.40 | 52.20 | 54.10 | 54.10 | 3.64% | 961,903 |
| Sep 1, 2025 | 54.00 | 54.40 | 51.80 | 52.20 | 52.20 | -3.15% | 1,172,064 |
| Aug 31, 2025 | 55.80 | 55.80 | 53.70 | 53.90 | 53.90 | -0.92% | 1,119,358 |
| Aug 28, 2025 | 53.90 | 55.10 | 53.50 | 54.40 | 54.40 | 2.45% | 1,355,284 |
| Aug 27, 2025 | 50.50 | 53.60 | 50.50 | 53.10 | 53.10 | 5.36% | 1,549,178 |
| Aug 26, 2025 | 48.70 | 51.70 | 48.50 | 50.40 | 50.40 | 3.49% | 1,018,309 |
| Aug 25, 2025 | 49.50 | 49.90 | 48.30 | 48.70 | 48.70 | -1.22% | 658,319 |
| Aug 24, 2025 | 46.40 | 49.50 | 46.40 | 49.30 | 49.30 | 6.71% | 1,439,948 |
| Aug 21, 2025 | 46.00 | 46.70 | 45.00 | 46.20 | 46.20 | 0.87% | 640,368 |
| Aug 20, 2025 | 47.00 | 47.40 | 45.50 | 45.80 | 45.80 | -2.35% | 505,607 |
| Aug 19, 2025 | 47.90 | 47.90 | 46.00 | 46.90 | 46.90 | 0.21% | 447,898 |
| Aug 18, 2025 | 47.20 | 48.30 | 46.60 | 46.80 | 46.80 | -0.43% | 599,376 |
| Aug 17, 2025 | 45.30 | 47.10 | 45.20 | 47.00 | 47.00 | 5.15% | 675,879 |
| Aug 14, 2025 | 45.40 | 46.20 | 44.50 | 44.70 | 44.70 | -0.89% | 707,759 |
| Aug 13, 2025 | 45.20 | 46.10 | 44.70 | 45.10 | 45.10 | 0.22% | 190,308 |
| Aug 12, 2025 | 45.50 | 46.30 | 44.90 | 45.00 | 45.00 | -0.66% | 147,639 |
| Aug 11, 2025 | 46.80 | 47.30 | 45.00 | 45.30 | 45.30 | -3.21% | 421,981 |
| Aug 10, 2025 | 45.20 | 47.90 | 45.00 | 46.80 | 46.80 | 4.46% | 879,755 |
| Aug 7, 2025 | 45.50 | 45.60 | 44.60 | 44.80 | 44.80 | -0.44% | 192,262 |
| Aug 6, 2025 | 45.50 | 45.50 | 44.70 | 45.00 | 45.00 | 1.12% | 183,960 |
| Aug 4, 2025 | 46.10 | 46.40 | 44.00 | 44.50 | 44.50 | -3.47% | 298,671 |
| Aug 3, 2025 | 46.60 | 47.80 | 45.80 | 46.10 | 46.10 | 1.99% | 673,403 |
| Jul 31, 2025 | 44.90 | 46.00 | 44.40 | 45.20 | 45.20 | 2.26% | 647,050 |
| Jul 30, 2025 | 43.90 | 44.40 | 43.10 | 44.20 | 44.20 | 1.61% | 285,916 |
| Jul 29, 2025 | 43.80 | 44.20 | 43.30 | 43.50 | 43.50 | -0.23% | 134,497 |
| Jul 28, 2025 | 42.10 | 43.80 | 42.10 | 43.60 | 43.60 | 3.81% | 189,887 |
| Jul 27, 2025 | 42.80 | 43.00 | 41.80 | 42.00 | 42.00 | -0.94% | 95,930 |
| Jul 24, 2025 | 42.30 | 43.00 | 42.00 | 42.40 | 42.40 | -0.47% | 162,457 |
| Jul 23, 2025 | 43.40 | 43.40 | 42.10 | 42.60 | 42.60 | 0.47% | 75,437 |
| Jul 22, 2025 | 42.90 | 42.90 | 42.20 | 42.40 | 42.40 | - | 55,458 |
| Jul 21, 2025 | 43.40 | 43.50 | 42.30 | 42.40 | 42.40 | -0.93% | 116,320 |
| Jul 20, 2025 | 41.60 | 43.10 | 41.50 | 42.80 | 42.80 | 3.88% | 210,350 |
| Jul 17, 2025 | 41.70 | 41.80 | 41.20 | 41.20 | 41.20 | -0.24% | 58,685 |
| Jul 16, 2025 | 41.10 | 41.80 | 41.10 | 41.30 | 41.30 | 0.49% | 67,459 |
| Jul 15, 2025 | 41.00 | 41.80 | 40.90 | 41.10 | 41.10 | 0.74% | 159,109 |
| Jul 14, 2025 | 40.50 | 41.30 | 40.20 | 40.80 | 40.80 | 1.24% | 150,396 |
| Jul 13, 2025 | 40.00 | 40.50 | 40.00 | 40.30 | 40.30 | 0.75% | 72,590 |
| Jul 10, 2025 | 40.50 | 40.70 | 40.00 | 40.00 | 40.00 | -0.99% | 86,179 |
| Jul 9, 2025 | 41.40 | 41.40 | 40.00 | 40.40 | 40.40 | - | 98,554 |
| Jul 8, 2025 | 40.70 | 40.70 | 39.90 | 40.40 | 40.40 | 0.50% | 64,303 |
| Jul 7, 2025 | 40.90 | 40.90 | 40.00 | 40.20 | 40.20 | 0.50% | 46,107 |
| Jul 3, 2025 | 40.00 | 40.80 | 39.90 | 40.00 | 40.00 | -0.25% | 43,250 |
| Jul 2, 2025 | 40.70 | 40.70 | 40.00 | 40.10 | 40.10 | 0.25% | 59,816 |
| Jun 30, 2025 | 40.00 | 40.60 | 39.90 | 40.00 | 40.00 | -1.48% | 101,439 |
| Jun 29, 2025 | 40.90 | 41.00 | 40.50 | 40.60 | 40.60 | -0.25% | 34,789 |
| Jun 26, 2025 | 40.40 | 40.70 | 40.00 | 40.70 | 40.70 | 1.75% | 44,914 |
| Jun 25, 2025 | 40.00 | 40.30 | 39.70 | 40.00 | 40.00 | 1.01% | 14,213 |
| Jun 24, 2025 | 39.80 | 40.00 | 39.60 | 39.60 | 39.60 | 1.02% | 39,128 |
| Jun 23, 2025 | 39.80 | 40.10 | 39.10 | 39.20 | 39.20 | -1.26% | 9,299 |