Evince Textiles Limited (DSE:ETL)
Bangladesh · Delayed Price · Currency is BDT 10.00
-0.30 (-2.91%)
At close: Dec 4, 2025
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.30 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 2,035,811 |
| Dec 3, 2025 | 9.90 | 10.70 | 9.80 | 10.30 | 10.30 | 3.00% | 5,198,225 |
| Dec 2, 2025 | 9.80 | 10.10 | 9.70 | 10.00 | 10.00 | 3.09% | 1,970,995 |
| Dec 1, 2025 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | -3.00% | 2,160,967 |
| Nov 30, 2025 | 10.50 | 10.50 | 9.90 | 10.00 | 10.00 | -2.91% | 1,545,127 |
| Nov 27, 2025 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 3,830,045 |
| Nov 26, 2025 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 2,374,530 |
| Nov 25, 2025 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 2,221,867 |
| Nov 24, 2025 | 9.70 | 10.30 | 9.70 | 10.10 | 10.10 | 4.12% | 4,823,115 |
| Nov 20, 2025 | 10.20 | 10.30 | 9.60 | 9.70 | 9.45 | -3.96% | 2,959,018 |
| Nov 19, 2025 | 9.60 | 10.20 | 9.40 | 10.10 | 9.84 | 6.32% | 3,390,921 |
| Nov 18, 2025 | 9.30 | 9.70 | 9.30 | 9.50 | 9.26 | 3.26% | 2,896,707 |
| Nov 17, 2025 | 9.30 | 9.40 | 9.10 | 9.20 | 8.96 | -1.08% | 1,344,383 |
| Nov 16, 2025 | 9.00 | 9.30 | 8.60 | 9.30 | 9.06 | 8.14% | 1,467,985 |
| Nov 13, 2025 | 9.10 | 9.10 | 8.60 | 8.60 | 8.38 | -5.49% | 987,631 |
| Nov 12, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 8.87 | - | 869,924 |
| Nov 11, 2025 | 9.00 | 9.20 | 8.80 | 9.10 | 8.87 | 2.25% | 749,239 |
| Nov 10, 2025 | 9.00 | 9.10 | 8.70 | 8.90 | 8.67 | - | 466,137 |
| Nov 9, 2025 | 9.00 | 9.20 | 8.80 | 8.90 | 8.67 | -1.11% | 913,071 |
| Nov 6, 2025 | 8.80 | 9.20 | 8.70 | 9.00 | 8.77 | 1.12% | 808,175 |
| Nov 5, 2025 | 9.10 | 9.20 | 8.80 | 8.90 | 8.67 | -3.26% | 892,361 |
| Nov 4, 2025 | 9.50 | 9.70 | 9.10 | 9.20 | 8.96 | -1.08% | 776,607 |
| Nov 3, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.06 | -2.11% | 866,849 |
| Nov 2, 2025 | 9.60 | 9.70 | 9.40 | 9.50 | 9.26 | -1.04% | 637,042 |
| Oct 30, 2025 | 9.80 | 9.90 | 9.50 | 9.60 | 9.35 | -2.04% | 1,565,910 |
| Oct 29, 2025 | 9.50 | 9.80 | 9.40 | 9.80 | 9.55 | 5.38% | 1,561,478 |
| Oct 28, 2025 | 9.30 | 9.50 | 9.20 | 9.30 | 9.06 | 1.09% | 1,165,631 |
| Oct 27, 2025 | 9.40 | 9.40 | 9.10 | 9.20 | 8.96 | -2.13% | 949,868 |
| Oct 26, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.16 | - | 766,042 |
| Oct 23, 2025 | 9.00 | 9.80 | 9.00 | 9.40 | 9.16 | 6.82% | 3,054,839 |
| Oct 22, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.57 | -1.12% | 457,778 |
| Oct 21, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.67 | - | 509,064 |
| Oct 20, 2025 | 8.60 | 9.10 | 8.50 | 8.90 | 8.67 | 2.30% | 730,887 |
| Oct 19, 2025 | 9.00 | 9.00 | 8.30 | 8.70 | 8.48 | -3.33% | 747,148 |
| Oct 16, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 8.77 | 1.12% | 561,872 |
| Oct 15, 2025 | 9.30 | 9.40 | 8.80 | 8.90 | 8.67 | -4.30% | 489,223 |
| Oct 14, 2025 | 9.40 | 9.60 | 9.20 | 9.30 | 9.06 | -1.06% | 575,006 |
| Oct 13, 2025 | 9.40 | 9.60 | 9.30 | 9.40 | 9.16 | 1.08% | 541,374 |
| Oct 12, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.06 | -3.12% | 741,555 |
| Oct 9, 2025 | 9.80 | 9.90 | 9.50 | 9.60 | 9.35 | -1.03% | 612,843 |
| Oct 8, 2025 | 9.80 | 10.00 | 9.70 | 9.70 | 9.45 | 1.04% | 1,069,776 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.35 | -3.03% | 1,133,907 |
| Oct 6, 2025 | 10.20 | 10.30 | 9.90 | 9.90 | 9.64 | -1.98% | 1,013,518 |
| Oct 5, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 9.84 | -1.94% | 1,261,756 |
| Sep 30, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.03 | 0.98% | 1,079,042 |
| Sep 29, 2025 | 10.30 | 10.50 | 10.00 | 10.20 | 9.94 | -1.92% | 1,977,659 |
| Sep 28, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.13 | -1.89% | 771,980 |
| Sep 25, 2025 | 10.60 | 10.90 | 10.50 | 10.60 | 10.33 | 0.95% | 2,331,301 |
| Sep 24, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.23 | 1.94% | 1,373,709 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.03 | 0.98% | 1,381,045 |