Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 55.90
-0.40 (-0.71%)
At close: Aug 16, 2026
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 56.40 | 56.90 | 55.80 | 56.30 | 56.30 | -0.53% | 213,446 |
| Aug 12, 2026 | 56.60 | 57.50 | 55.90 | 56.60 | 56.60 | 0.18% | 301,946 |
| Aug 11, 2026 | 56.50 | 56.90 | 55.20 | 56.50 | 56.50 | 1.07% | 300,916 |
| Aug 10, 2026 | 55.90 | 56.20 | 54.70 | 55.90 | 55.90 | 2.01% | 374,356 |
| Aug 9, 2026 | 56.20 | 58.20 | 54.60 | 54.80 | 54.80 | -2.49% | 445,364 |
| Aug 6, 2026 | 57.00 | 57.50 | 56.00 | 56.20 | 56.20 | -0.71% | 202,633 |
| Aug 4, 2026 | 56.60 | 57.80 | 56.30 | 56.60 | 56.60 | -1.91% | 617,374 |
| Aug 3, 2026 | 57.70 | 58.10 | 57.50 | 57.70 | 57.70 | -0.35% | 252,752 |
| Aug 2, 2026 | 58.50 | 58.70 | 57.10 | 57.90 | 57.90 | -0.52% | 340,924 |
| Jul 30, 2026 | 58.20 | 58.70 | 57.60 | 58.20 | 58.20 | -0.51% | 339,320 |
| Jul 29, 2026 | 58.50 | 59.70 | 57.80 | 58.50 | 58.50 | 0.69% | 1,215,116 |
| Jul 28, 2026 | 58.10 | 58.60 | 56.20 | 58.10 | 58.10 | 3.75% | 523,225 |
| Jul 27, 2026 | 56.40 | 56.80 | 55.60 | 56.00 | 56.00 | 1.08% | 228,942 |
| Jul 26, 2026 | 57.00 | 57.00 | 54.90 | 55.40 | 55.40 | -1.07% | 284,496 |
| Jul 23, 2026 | 57.90 | 57.90 | 55.50 | 56.00 | 56.00 | -3.28% | 236,103 |
| Jul 22, 2026 | 57.90 | 58.30 | 57.50 | 57.90 | 57.90 | - | 476,992 |
| Jul 21, 2026 | 58.00 | 58.80 | 57.70 | 57.90 | 57.90 | -0.17% | 392,442 |
| Jul 20, 2026 | 57.00 | 58.70 | 57.00 | 58.00 | 58.00 | 1.75% | 325,328 |
| Jul 19, 2026 | 58.40 | 58.40 | 56.50 | 57.00 | 57.00 | -2.40% | 372,059 |
| Jul 16, 2026 | 59.10 | 59.10 | 58.00 | 58.40 | 58.40 | 0.17% | 359,005 |
| Jul 15, 2026 | 58.30 | 60.20 | 58.20 | 58.30 | 58.30 | -1.19% | 615,711 |
| Jul 14, 2026 | 59.00 | 59.80 | 58.50 | 59.00 | 59.00 | - | 601,462 |
| Jul 13, 2026 | 59.00 | 60.30 | 58.80 | 59.00 | 59.00 | -1.34% | 643,171 |
| Jul 12, 2026 | 59.10 | 61.00 | 59.10 | 59.80 | 59.80 | 1.70% | 935,429 |
| Jul 9, 2026 | 59.30 | 59.40 | 58.20 | 58.80 | 58.80 | 1.03% | 765,181 |
| Jul 8, 2026 | 58.20 | 59.80 | 58.00 | 58.20 | 58.20 | 0.34% | 520,911 |
| Jul 7, 2026 | 58.60 | 59.10 | 57.50 | 58.00 | 58.00 | -0.68% | 877,118 |
| Jul 6, 2026 | 58.40 | 61.50 | 58.00 | 58.40 | 58.40 | -1.18% | 2,331,444 |
| Jul 5, 2026 | 57.10 | 59.60 | 56.70 | 59.10 | 59.10 | 3.50% | 1,998,234 |
| Jul 2, 2026 | 56.30 | 57.80 | 56.00 | 57.10 | 57.10 | 1.60% | 1,176,609 |
| Jun 30, 2026 | 54.50 | 56.60 | 54.20 | 56.20 | 56.20 | 4.07% | 1,526,018 |
| Jun 29, 2026 | 54.00 | 54.70 | 53.70 | 54.00 | 54.00 | -0.18% | 711,163 |
| Jun 28, 2026 | 53.00 | 54.30 | 52.80 | 54.10 | 54.10 | 2.85% | 791,723 |
| Jun 25, 2026 | 52.60 | 53.10 | 51.00 | 52.60 | 52.60 | 3.54% | 325,758 |
| Jun 24, 2026 | 51.20 | 51.40 | 50.60 | 50.80 | 50.80 | -0.59% | 426,054 |
| Jun 23, 2026 | 51.30 | 51.90 | 50.60 | 51.10 | 51.10 | 0.79% | 165,431 |
| Jun 22, 2026 | 52.00 | 52.50 | 50.40 | 50.70 | 50.70 | -1.74% | 231,893 |
| Jun 21, 2026 | 52.20 | 52.80 | 51.30 | 51.60 | 51.60 | -1.15% | 241,862 |
| Jun 18, 2026 | 52.20 | 52.70 | 51.90 | 52.20 | 52.20 | 0.19% | 270,094 |
| Jun 17, 2026 | 52.50 | 53.20 | 51.80 | 52.10 | 52.10 | 0.19% | 526,314 |
| Jun 16, 2026 | 52.00 | 52.30 | 51.70 | 52.00 | 52.00 | 0.58% | 259,554 |
| Jun 15, 2026 | 51.70 | 52.70 | 51.20 | 51.70 | 51.70 | 1.57% | 792,253 |
| Jun 14, 2026 | 50.10 | 51.20 | 50.10 | 50.90 | 50.90 | 0.99% | 210,058 |
| Jun 11, 2026 | 50.40 | 50.90 | 50.30 | 50.40 | 50.40 | 0.20% | 189,607 |
| Jun 10, 2026 | 50.30 | 50.70 | 49.90 | 50.30 | 50.30 | - | 235,091 |
| Jun 9, 2026 | 50.30 | 50.90 | 49.90 | 50.30 | 50.30 | 0.60% | 166,861 |
| Jun 8, 2026 | 51.00 | 51.00 | 49.70 | 50.00 | 50.00 | -0.99% | 170,587 |
| Jun 7, 2026 | 50.50 | 51.70 | 50.40 | 50.50 | 50.50 | 0.60% | 274,763 |
| Jun 4, 2026 | 50.20 | 50.50 | 49.50 | 50.20 | 50.20 | -0.20% | 490,927 |
| Jun 3, 2026 | 49.80 | 50.80 | 49.50 | 50.30 | 50.30 | 2.44% | 328,935 |