Evince Textiles Limited (DSE:ETL)
Bangladesh · Delayed Price · Currency is BDT 9.60
-0.20 (-2.04%)
At close: Oct 30, 2025
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 866,849 |
| Nov 2, 2025 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | -1.04% | 637,042 |
| Oct 30, 2025 | 9.80 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 1,565,910 |
| Oct 29, 2025 | 9.50 | 9.80 | 9.40 | 9.80 | 9.80 | 5.38% | 1,561,478 |
| Oct 28, 2025 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | 1.09% | 1,165,631 |
| Oct 27, 2025 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | -2.13% | 949,868 |
| Oct 26, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | - | 766,042 |
| Oct 23, 2025 | 9.00 | 9.80 | 9.00 | 9.40 | 9.40 | 6.82% | 3,054,839 |
| Oct 22, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 457,778 |
| Oct 21, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | - | 509,064 |
| Oct 20, 2025 | 8.60 | 9.10 | 8.50 | 8.90 | 8.90 | 2.30% | 730,887 |
| Oct 19, 2025 | 9.00 | 9.00 | 8.30 | 8.70 | 8.70 | -3.33% | 747,148 |
| Oct 16, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 561,872 |
| Oct 15, 2025 | 9.30 | 9.40 | 8.80 | 8.90 | 8.90 | -4.30% | 489,223 |
| Oct 14, 2025 | 9.40 | 9.60 | 9.20 | 9.30 | 9.30 | -1.06% | 575,006 |
| Oct 13, 2025 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | 1.08% | 541,374 |
| Oct 12, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -3.12% | 741,555 |
| Oct 9, 2025 | 9.80 | 9.90 | 9.50 | 9.60 | 9.60 | -1.03% | 612,843 |
| Oct 8, 2025 | 9.80 | 10.00 | 9.70 | 9.70 | 9.70 | 1.04% | 1,069,776 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -3.03% | 1,133,907 |
| Oct 6, 2025 | 10.20 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 1,013,518 |
| Oct 5, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 1,261,756 |
| Sep 30, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,079,042 |
| Sep 29, 2025 | 10.30 | 10.50 | 10.00 | 10.20 | 10.20 | -1.92% | 1,977,659 |
| Sep 28, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 771,980 |
| Sep 25, 2025 | 10.60 | 10.90 | 10.50 | 10.60 | 10.60 | 0.95% | 2,331,301 |
| Sep 24, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 1,373,709 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 1,381,045 |
| Sep 22, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | 1,139,648 |
| Sep 21, 2025 | 10.60 | 10.80 | 10.40 | 10.50 | 10.50 | - | 1,468,439 |
| Sep 18, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 1,234,946 |
| Sep 17, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 1,577,385 |
| Sep 16, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - | 1,073,354 |
| Sep 15, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 1,397,003 |
| Sep 14, 2025 | 10.90 | 11.00 | 10.30 | 10.40 | 10.40 | -3.70% | 1,906,740 |
| Sep 11, 2025 | 10.60 | 10.90 | 10.40 | 10.80 | 10.80 | 1.89% | 2,058,819 |
| Sep 10, 2025 | 11.00 | 11.20 | 10.50 | 10.60 | 10.60 | -3.64% | 3,447,613 |
| Sep 9, 2025 | 11.70 | 11.70 | 10.90 | 11.00 | 11.00 | -3.51% | 3,334,871 |
| Sep 8, 2025 | 11.20 | 11.70 | 11.20 | 11.40 | 11.40 | 1.79% | 5,723,716 |
| Sep 7, 2025 | 11.20 | 11.50 | 11.10 | 11.20 | 11.20 | 0.90% | 4,453,112 |
| Sep 4, 2025 | 11.00 | 11.40 | 10.80 | 11.10 | 11.10 | 0.91% | 5,709,383 |
| Sep 3, 2025 | 11.50 | 11.50 | 10.90 | 11.00 | 11.00 | -2.65% | 4,832,358 |
| 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 |