Evince Textiles Limited (DSE:ETL)
Bangladesh · Delayed Price · Currency is BDT 13.50
-0.50 (-3.57%)
At close: Sep 3, 2026
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.00 | 14.10 | 13.40 | 13.50 | 13.50 | -3.57% | 2,893,643 |
| Sep 2, 2026 | 14.00 | 14.20 | 13.40 | 14.00 | 14.00 | 5.26% | 6,449,134 |
| Sep 1, 2026 | 13.30 | 13.50 | 12.90 | 13.30 | 13.30 | 3.91% | 2,238,974 |
| Aug 31, 2026 | 12.80 | 13.20 | 12.60 | 12.80 | 12.80 | - | 1,828,147 |
| Aug 30, 2026 | 12.70 | 13.00 | 12.40 | 12.80 | 12.80 | 1.59% | 2,600,863 |
| Aug 27, 2026 | 12.40 | 12.90 | 12.30 | 12.60 | 12.60 | 2.44% | 2,509,136 |
| Aug 25, 2026 | 12.30 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 1,386,145 |
| Aug 24, 2026 | 13.00 | 13.00 | 12.00 | 12.20 | 12.20 | -6.15% | 1,810,733 |
| Aug 23, 2026 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | -2.26% | 1,767,846 |
| Aug 20, 2026 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | - | 1,111,529 |
| Aug 19, 2026 | 13.30 | 13.50 | 13.00 | 13.30 | 13.30 | -0.75% | 1,962,020 |
| Aug 18, 2026 | 13.40 | 13.90 | 13.30 | 13.40 | 13.40 | -1.47% | 1,843,584 |
| Aug 17, 2026 | 14.10 | 14.10 | 13.30 | 13.60 | 13.60 | -2.86% | 2,217,543 |
| Aug 16, 2026 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -2.10% | 1,764,355 |
| Aug 13, 2026 | 14.30 | 14.50 | 14.10 | 14.30 | 14.30 | 0.70% | 2,481,682 |
| Aug 12, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 2,826,321 |
| Aug 11, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 2,200,932 |
| Aug 10, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 2,122,186 |
| Aug 9, 2026 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | -2.11% | 2,001,922 |
| Aug 6, 2026 | 14.20 | 14.50 | 14.10 | 14.20 | 14.20 | -1.39% | 3,708,808 |
| Aug 4, 2026 | 14.40 | 14.90 | 14.40 | 14.40 | 14.40 | -2.70% | 4,325,851 |
| Aug 3, 2026 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | - | 4,923,144 |
| Aug 2, 2026 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | 0.68% | 5,701,521 |
| Jul 30, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | - | 4,905,214 |
| Jul 29, 2026 | 14.90 | 15.30 | 14.60 | 14.70 | 14.70 | - | 9,980,707 |
| Jul 28, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 14.70 | 2.08% | 7,275,697 |
| Jul 27, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 4,223,843 |
| Jul 26, 2026 | 14.20 | 14.50 | 14.00 | 14.30 | 14.30 | 0.70% | 4,500,671 |
| Jul 23, 2026 | 14.40 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 5,076,905 |
| Jul 22, 2026 | 14.40 | 14.90 | 14.40 | 14.40 | 14.40 | -1.37% | 5,909,234 |
| Jul 21, 2026 | 14.60 | 14.90 | 14.10 | 14.60 | 14.60 | 3.55% | 11,731,860 |
| Jul 20, 2026 | 14.10 | 14.40 | 13.80 | 14.10 | 14.10 | 0.71% | 5,265,252 |
| Jul 19, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | - | 2,489,775 |
| Jul 16, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 4,871,127 |
| Jul 15, 2026 | 14.10 | 14.50 | 14.00 | 14.10 | 14.10 | -2.08% | 3,388,791 |
| Jul 14, 2026 | 14.40 | 14.70 | 13.90 | 14.40 | 14.40 | 3.60% | 8,877,648 |
| Jul 13, 2026 | 13.80 | 14.20 | 13.80 | 13.90 | 13.90 | - | 3,615,136 |
| Jul 12, 2026 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | -1.42% | 4,052,107 |
| Jul 9, 2026 | 14.20 | 14.30 | 13.90 | 14.10 | 14.10 | -0.70% | 4,872,685 |
| Jul 8, 2026 | 14.00 | 14.50 | 13.90 | 14.20 | 14.20 | 1.43% | 5,913,088 |
| Jul 7, 2026 | 14.00 | 14.30 | 13.80 | 14.00 | 14.00 | -1.41% | 8,227,204 |
| Jul 6, 2026 | 14.20 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 8,437,575 |
| Jul 5, 2026 | 13.80 | 14.50 | 13.70 | 14.30 | 14.30 | 4.38% | 12,808,170 |
| Jul 2, 2026 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | -0.72% | 4,778,923 |
| Jun 30, 2026 | 13.80 | 14.10 | 13.50 | 13.80 | 13.80 | 2.22% | 8,970,028 |
| Jun 29, 2026 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | 2.27% | 5,800,812 |
| Jun 28, 2026 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | - | 4,141,857 |
| Jun 25, 2026 | 13.20 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | 3,783,615 |
| Jun 24, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | -0.76% | 3,856,606 |
| Jun 23, 2026 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 4,076,999 |