Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 45.20
+1.00 (2.26%)
At close: Jul 31, 2025
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 40.00 | 40.00 | 39.50 | 39.70 | 39.70 | -0.50% | 53,347 |
| Jun 19, 2025 | 40.20 | 40.20 | 39.80 | 39.90 | 39.90 | -0.50% | 34,896 |
| Jun 18, 2025 | 40.50 | 40.50 | 40.00 | 40.10 | 40.10 | - | 23,899 |
| Jun 17, 2025 | 40.70 | 40.80 | 40.00 | 40.10 | 40.10 | -1.47% | 22,057 |
| Jun 16, 2025 | 40.80 | 40.80 | 40.10 | 40.70 | 40.70 | 0.99% | 40,761 |
| Jun 15, 2025 | 40.40 | 40.50 | 40.20 | 40.30 | 40.30 | 0.25% | 16,476 |
| Jun 4, 2025 | 40.00 | 40.70 | 40.00 | 40.20 | 40.20 | 0.50% | 54,512 |
| Jun 3, 2025 | 40.20 | 40.60 | 40.00 | 40.00 | 40.00 | -1.23% | 23,829 |
| Jun 2, 2025 | 40.50 | 40.80 | 40.00 | 40.50 | 40.50 | 1.00% | 35,952 |
| Jun 1, 2025 | 40.00 | 40.40 | 39.90 | 40.10 | 40.10 | - | 39,327 |
| May 29, 2025 | 39.20 | 40.30 | 39.20 | 40.10 | 40.10 | - | 37,435 |
| May 28, 2025 | 39.60 | 40.70 | 39.00 | 40.10 | 40.10 | 0.25% | 28,536 |
| May 27, 2025 | 40.50 | 40.50 | 39.70 | 40.00 | 40.00 | -0.25% | 38,766 |
| May 26, 2025 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | -1.72% | 29,810 |
| May 25, 2025 | 40.80 | 41.30 | 40.10 | 40.80 | 40.80 | -1.21% | 17,726 |
| May 24, 2025 | 40.90 | 41.70 | 40.90 | 41.30 | 41.30 | - | 21,353 |
| May 22, 2025 | 40.70 | 41.70 | 40.60 | 41.30 | 41.30 | 0.73% | 61,587 |
| May 21, 2025 | 40.90 | 41.80 | 40.80 | 41.00 | 41.00 | 0.24% | 44,853 |
| May 20, 2025 | 41.10 | 41.60 | 40.70 | 40.90 | 40.90 | -0.24% | 31,895 |
| May 19, 2025 | 41.60 | 41.60 | 40.80 | 41.00 | 41.00 | 0.24% | 15,406 |
| May 18, 2025 | 42.30 | 42.30 | 40.50 | 40.90 | 40.90 | 0.49% | 10,642 |
| May 15, 2025 | 41.50 | 41.50 | 40.60 | 40.70 | 40.70 | - | 19,449 |
| May 14, 2025 | 41.00 | 41.30 | 40.50 | 40.70 | 40.70 | -1.45% | 20,047 |