Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 49.10
-0.10 (-0.20%)
At close: May 24, 2026
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 49.20 | 49.40 | 48.60 | 49.10 | 49.10 | -0.20% | 57,696 |
| May 23, 2026 | 48.80 | 50.20 | 48.60 | 49.20 | 49.20 | 2.07% | 109,314 |
| May 21, 2026 | 48.20 | 48.60 | 47.80 | 48.20 | 48.20 | 1.26% | 115,677 |
| May 20, 2026 | 47.60 | 48.70 | 47.50 | 47.60 | 47.60 | -0.21% | 66,931 |
| May 19, 2026 | 47.70 | 48.40 | 47.70 | 47.70 | 47.70 | -0.42% | 92,873 |
| May 18, 2026 | 47.90 | 48.90 | 47.60 | 47.90 | 47.90 | -0.83% | 144,759 |
| May 17, 2026 | 49.00 | 49.00 | 48.20 | 48.30 | 48.30 | -0.62% | 54,948 |
| May 14, 2026 | 48.70 | 48.90 | 48.20 | 48.60 | 48.60 | 0.62% | 101,224 |
| May 13, 2026 | 48.30 | 48.90 | 48.10 | 48.30 | 48.30 | - | 183,737 |
| May 12, 2026 | 48.20 | 49.10 | 47.80 | 48.30 | 48.30 | -0.21% | 162,499 |
| May 11, 2026 | 48.40 | 49.40 | 48.30 | 48.40 | 48.40 | -0.21% | 32,375 |
| May 10, 2026 | 48.80 | 49.30 | 48.40 | 48.50 | 48.50 | -0.61% | 60,769 |
| May 7, 2026 | 49.70 | 50.00 | 48.50 | 48.80 | 48.80 | -1.41% | 114,467 |
| May 6, 2026 | 49.20 | 49.80 | 49.10 | 49.50 | 49.50 | 1.02% | 125,945 |
| May 5, 2026 | 49.20 | 50.00 | 48.80 | 49.00 | 49.00 | 0.20% | 46,733 |
| May 4, 2026 | 48.50 | 49.30 | 48.40 | 48.90 | 48.90 | 0.82% | 41,147 |
| May 3, 2026 | 48.50 | 48.90 | 48.10 | 48.50 | 48.50 | 0.41% | 68,664 |
| Apr 30, 2026 | 49.90 | 49.90 | 48.00 | 48.30 | 48.30 | -0.21% | 195,379 |
| Apr 29, 2026 | 48.20 | 48.80 | 48.20 | 48.40 | 48.40 | - | 131,495 |
| Apr 28, 2026 | 48.40 | 48.80 | 48.30 | 48.40 | 48.40 | -0.82% | 253,536 |
| Apr 27, 2026 | 51.00 | 51.00 | 48.60 | 48.80 | 48.80 | -4.50% | 387,385 |
| Apr 26, 2026 | 50.30 | 51.40 | 50.30 | 51.10 | 51.10 | 1.79% | 298,915 |
| Apr 23, 2026 | 50.20 | 50.30 | 49.40 | 50.20 | 50.20 | 1.62% | 143,674 |
| Apr 22, 2026 | 49.30 | 49.70 | 49.10 | 49.40 | 49.40 | 0.41% | 97,296 |
| Apr 21, 2026 | 49.30 | 49.70 | 49.00 | 49.20 | 49.20 | 0.41% | 86,078 |
| Apr 20, 2026 | 49.50 | 49.50 | 48.50 | 49.00 | 49.00 | 0.41% | 99,050 |
| Apr 19, 2026 | 49.40 | 49.80 | 48.70 | 48.80 | 48.80 | -1.21% | 89,789 |
| Apr 16, 2026 | 49.40 | 49.90 | 49.00 | 49.40 | 49.40 | 1.02% | 100,736 |
| Apr 15, 2026 | 48.90 | 49.10 | 48.70 | 48.90 | 48.90 | 0.82% | 109,007 |
| Apr 13, 2026 | 48.50 | 49.30 | 47.70 | 48.50 | 48.50 | -0.21% | 97,695 |
| Apr 12, 2026 | 48.70 | 49.40 | 48.30 | 48.60 | 48.60 | -0.61% | 115,472 |
| Apr 9, 2026 | 49.60 | 49.60 | 48.70 | 48.90 | 48.90 | -1.61% | 110,950 |
| Apr 8, 2026 | 49.40 | 50.20 | 49.40 | 49.70 | 49.70 | 1.84% | 190,119 |
| Apr 7, 2026 | 48.50 | 49.00 | 47.50 | 48.80 | 48.80 | 2.52% | 46,188 |
| Apr 6, 2026 | 49.20 | 49.20 | 47.50 | 47.60 | 47.60 | -1.45% | 96,951 |
| Apr 5, 2026 | 49.20 | 49.20 | 48.00 | 48.30 | 48.30 | -2.42% | 121,228 |
| Apr 2, 2026 | 50.10 | 50.10 | 49.10 | 49.50 | 49.50 | -1.00% | 78,339 |
| Apr 1, 2026 | 49.70 | 50.10 | 49.30 | 50.00 | 50.00 | 1.83% | 103,668 |
| Mar 31, 2026 | 50.00 | 50.00 | 49.00 | 49.10 | 49.10 | -1.01% | 54,652 |
| Mar 30, 2026 | 50.40 | 50.40 | 49.50 | 49.60 | 49.60 | -0.60% | 71,939 |
| Mar 29, 2026 | 49.80 | 50.20 | 49.30 | 49.90 | 49.90 | -0.20% | 110,256 |
| Mar 25, 2026 | 51.10 | 51.10 | 49.70 | 50.00 | 50.00 | - | 96,224 |
| Mar 24, 2026 | 49.40 | 50.30 | 49.40 | 50.00 | 50.00 | -0.79% | 49,074 |
| Mar 16, 2026 | 50.60 | 50.60 | 49.50 | 50.40 | 50.40 | 1.00% | 58,566 |
| Mar 15, 2026 | 50.40 | 50.50 | 49.80 | 49.90 | 49.90 | -0.80% | 59,843 |
| Mar 12, 2026 | 50.30 | 50.50 | 49.60 | 50.30 | 50.30 | 0.60% | 109,701 |
| Mar 11, 2026 | 49.50 | 50.20 | 49.30 | 50.00 | 50.00 | 1.42% | 63,827 |
| Mar 10, 2026 | 49.30 | 50.50 | 49.10 | 49.30 | 49.30 | 2.71% | 113,492 |
| Mar 9, 2026 | 48.00 | 48.90 | 46.10 | 48.00 | 48.00 | 1.05% | 120,507 |
| Mar 8, 2026 | 48.70 | 48.80 | 47.30 | 47.50 | 47.50 | -2.86% | 142,217 |