Evince Textiles Limited (DSE:ETL)
Bangladesh · Delayed Price · Currency is BDT 10.70
-0.30 (-2.73%)
At close: Sep 1, 2025
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.70 | 11.50 | 10.50 | 11.30 | 11.30 | 5.61% | 6,899,445 |
| Sep 1, 2025 | 11.40 | 11.40 | 10.60 | 10.70 | 10.70 | -2.73% | 6,363,468 |
| Aug 31, 2025 | 10.50 | 11.00 | 10.40 | 11.00 | 11.00 | 10.00% | 9,104,227 |
| Aug 28, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 10.00 | - | 4,319,818 |
| Aug 27, 2025 | 9.50 | 10.10 | 9.50 | 10.00 | 10.00 | 6.38% | 6,011,866 |
| Aug 26, 2025 | 9.10 | 9.50 | 9.00 | 9.40 | 9.40 | 3.30% | 4,760,462 |
| Aug 25, 2025 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 1,522,759 |
| Aug 24, 2025 | 9.00 | 9.30 | 8.90 | 9.20 | 9.20 | 2.22% | 2,388,291 |
| Aug 21, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 1,148,299 |
| Aug 20, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -3.23% | 1,019,173 |
| Aug 19, 2025 | 8.90 | 9.40 | 8.90 | 9.30 | 9.30 | 4.49% | 2,489,179 |
| Aug 18, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 1,092,487 |
| Aug 17, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 1,014,777 |
| Aug 14, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 668,130 |
| Aug 13, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 792,767 |
| Aug 12, 2025 | 9.00 | 9.10 | 8.80 | 8.80 | 8.80 | -2.22% | 797,147 |
| Aug 11, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 902,078 |
| Aug 10, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 1,441,919 |
| Aug 7, 2025 | 9.30 | 9.40 | 9.00 | 9.00 | 9.00 | -2.17% | 1,206,140 |
| Aug 6, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | 2.22% | 1,264,886 |
| Aug 4, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 948,977 |
| Aug 3, 2025 | 9.50 | 9.90 | 9.20 | 9.30 | 9.30 | - | 4,083,277 |
| Jul 31, 2025 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | - | 1,790,727 |
| Jul 30, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 3.33% | 3,384,202 |
| Jul 29, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 889,077 |
| Jul 28, 2025 | 8.90 | 9.20 | 8.90 | 8.90 | 8.90 | 1.14% | 2,008,139 |
| Jul 27, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 1,340,233 |
| Jul 24, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 1,147,143 |
| Jul 23, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 685,425 |
| Jul 22, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 424,154 |
| Jul 21, 2025 | 9.10 | 9.20 | 8.80 | 8.90 | 8.90 | -2.20% | 1,057,933 |
| Jul 20, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 1,515,525 |
| Jul 17, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 1,068,866 |
| Jul 16, 2025 | 8.90 | 9.20 | 8.90 | 9.10 | 9.10 | 3.41% | 2,047,892 |
| Jul 15, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 624,669 |
| Jul 14, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 703,252 |
| Jul 13, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 981,021 |
| Jul 10, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | - | 1,168,356 |
| Jul 9, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 1,245,147 |
| Jul 8, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -2.17% | 1,288,397 |
| Jul 7, 2025 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 1,367,757 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 687,939 |
| Jul 2, 2025 | 9.00 | 9.30 | 8.90 | 9.10 | 9.10 | 2.25% | 1,740,583 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 1,043,086 |
| Jun 29, 2025 | 9.00 | 9.30 | 8.90 | 9.00 | 9.00 | - | 1,229,737 |
| Jun 26, 2025 | 8.70 | 9.10 | 8.60 | 9.00 | 9.00 | 4.65% | 1,629,253 |
| Jun 25, 2025 | 8.60 | 8.70 | 8.40 | 8.60 | 8.60 | 1.18% | 480,975 |
| Jun 24, 2025 | 8.30 | 8.60 | 8.30 | 8.50 | 8.50 | 2.41% | 966,778 |
| Jun 23, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 344,663 |
| Jun 22, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -3.49% | 677,997 |