Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 73.80
+2.40 (3.36%)
At close: Sep 24, 2026
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 71.00 | 74.20 | 71.00 | 73.80 | 73.80 | 3.36% | 2,451,618 |
| Sep 23, 2026 | 71.40 | 71.80 | 69.40 | 71.40 | 71.40 | 1.71% | 2,266,393 |
| Sep 22, 2026 | 70.20 | 72.70 | 69.50 | 70.20 | 70.20 | -2.90% | 2,141,286 |
| Sep 21, 2026 | 72.30 | 74.40 | 71.60 | 72.30 | 72.30 | - | 2,650,040 |
| Sep 20, 2026 | 70.70 | 72.90 | 70.70 | 72.30 | 72.30 | 3.14% | 2,260,746 |
| Sep 17, 2026 | 70.10 | 71.00 | 67.00 | 70.10 | 70.10 | 0.72% | 1,859,392 |
| Sep 16, 2026 | 69.60 | 71.90 | 69.10 | 69.60 | 69.60 | -2.25% | 2,363,471 |
| Sep 15, 2026 | 71.20 | 72.90 | 68.10 | 71.20 | 71.20 | 1.57% | 2,093,212 |
| Sep 14, 2026 | 71.00 | 74.50 | 69.40 | 70.10 | 70.10 | -4.50% | 3,477,877 |
| Sep 13, 2026 | 74.00 | 76.40 | 73.00 | 73.40 | 73.40 | -1.48% | 3,933,176 |
| Sep 10, 2026 | 70.10 | 75.60 | 70.10 | 74.50 | 74.50 | 0.54% | 2,740,682 |
| Sep 9, 2026 | 68.50 | 75.00 | 68.50 | 74.10 | 74.10 | 5.71% | 4,003,209 |
| Sep 8, 2026 | 70.10 | 72.50 | 65.10 | 70.10 | 70.10 | 5.10% | 3,946,504 |
| Sep 7, 2026 | 62.60 | 67.00 | 61.90 | 66.70 | 66.70 | 6.38% | 3,200,761 |
| Sep 6, 2026 | 61.60 | 63.80 | 61.10 | 62.70 | 62.70 | 1.29% | 1,741,654 |
| Sep 3, 2026 | 63.30 | 63.80 | 61.70 | 61.90 | 61.90 | -1.75% | 1,393,781 |
| Sep 2, 2026 | 63.00 | 64.20 | 61.70 | 63.00 | 63.00 | 1.94% | 1,968,251 |
| Sep 1, 2026 | 62.00 | 63.50 | 61.40 | 61.80 | 61.80 | -0.32% | 1,504,716 |
| Aug 31, 2026 | 62.00 | 62.50 | 59.30 | 62.00 | 62.00 | 4.73% | 1,141,618 |
| Aug 30, 2026 | 59.30 | 61.00 | 57.80 | 59.20 | 59.20 | -0.17% | 1,290,651 |
| Aug 27, 2026 | 59.30 | 62.20 | 58.80 | 59.30 | 59.30 | -3.58% | 915,095 |
| Aug 25, 2026 | 61.90 | 62.50 | 61.00 | 61.50 | 61.50 | 0.65% | 1,003,746 |
| Aug 24, 2026 | 61.10 | 62.30 | 60.50 | 61.10 | 61.10 | -1.93% | 868,257 |
| Aug 23, 2026 | 65.40 | 65.90 | 61.50 | 62.30 | 62.30 | -4.45% | 1,698,349 |
| Aug 20, 2026 | 65.20 | 65.90 | 63.80 | 65.20 | 65.20 | -0.15% | 2,213,266 |
| Aug 19, 2026 | 63.50 | 67.10 | 62.60 | 65.30 | 65.30 | 2.19% | 2,737,863 |
| Aug 18, 2026 | 63.90 | 63.90 | 58.10 | 63.90 | 63.90 | 9.98% | 4,768,455 |
| Aug 17, 2026 | 58.10 | 58.80 | 55.80 | 58.10 | 58.10 | 3.94% | 1,199,280 |
| Aug 16, 2026 | 55.20 | 56.60 | 51.80 | 55.90 | 55.90 | -0.71% | 296,891 |
| 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 |