Evince Textiles Limited (DSE:ETL)
Bangladesh · Delayed Price · Currency is BDT 9.60
-0.10 (-1.03%)
At close: Jan 22, 2026
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 453,945 |
| Jan 21, 2026 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 685,164 |
| Jan 20, 2026 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | - | 641,743 |
| Jan 19, 2026 | 9.80 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 746,361 |
| Jan 18, 2026 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | 1.05% | 704,449 |
| Jan 15, 2026 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 800,206 |
| Jan 14, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 300,504 |
| Jan 13, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 511,966 |
| Jan 12, 2026 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 788,306 |
| Jan 11, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 1,202,316 |
| Jan 8, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 910,441 |
| Jan 7, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 639,007 |
| Jan 6, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 1,064,939 |
| Jan 5, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 791,705 |
| Jan 4, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 1,426,905 |
| Jan 1, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,081,192 |
| Dec 30, 2025 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 913,662 |
| Dec 29, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 1,018,516 |
| Dec 28, 2025 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | - | 602,233 |
| Dec 24, 2025 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 1,213,804 |
| Dec 23, 2025 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 1,011,552 |
| Dec 22, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 1,773,267 |
| Dec 21, 2025 | 9.80 | 10.00 | 9.60 | 9.90 | 9.90 | 1.02% | 1,081,246 |
| Dec 18, 2025 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 1,381,022 |
| Dec 17, 2025 | 10.20 | 10.40 | 9.90 | 10.00 | 10.00 | -1.96% | 2,393,568 |
| Dec 15, 2025 | 10.20 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 2,374,533 |
| Dec 14, 2025 | 10.40 | 10.80 | 10.30 | 10.40 | 10.40 | 0.97% | 3,972,895 |
| Dec 11, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 2,141,379 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -1.92% | 2,172,942 |
| Dec 9, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 2,778,800 |
| Dec 8, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 2,576,613 |
| Dec 7, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 2,321,252 |
| 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 |