Evince Textiles Limited (DSE:ETL)
Bangladesh · Delayed Price · Currency is BDT 10.80
0.00 (0.00%)
At close: May 6, 2026
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | - | 2,582,445 |
| May 5, 2026 | 10.70 | 11.30 | 10.60 | 10.80 | 10.80 | 1.89% | 4,944,320 |
| May 4, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 3,038,230 |
| May 3, 2026 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | -1.87% | 3,060,885 |
| Apr 30, 2026 | 10.70 | 11.10 | 10.60 | 10.70 | 10.70 | -1.83% | 2,501,013 |
| Apr 29, 2026 | 10.90 | 11.20 | 10.50 | 10.90 | 10.90 | 2.83% | 4,074,505 |
| Apr 28, 2026 | 11.00 | 11.10 | 10.50 | 10.60 | 10.60 | -2.75% | 4,632,980 |
| Apr 27, 2026 | 11.30 | 11.50 | 10.90 | 10.90 | 10.90 | -3.54% | 5,195,189 |
| Apr 26, 2026 | 11.30 | 11.60 | 11.20 | 11.30 | 11.30 | 0.89% | 6,467,655 |
| Apr 23, 2026 | 11.20 | 11.70 | 11.10 | 11.20 | 11.20 | -1.75% | 5,470,001 |
| Apr 22, 2026 | 11.30 | 11.80 | 11.10 | 11.40 | 11.40 | 0.88% | 11,684,410 |
| Apr 21, 2026 | 11.30 | 12.00 | 11.10 | 11.30 | 11.30 | 1.80% | 8,842,915 |
| Apr 20, 2026 | 11.10 | 11.10 | 9.90 | 11.10 | 11.10 | 9.90% | 16,148,590 |
| Apr 19, 2026 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 2.02% | 3,639,398 |
| Apr 16, 2026 | 9.60 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 3,022,500 |
| Apr 15, 2026 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 1,448,216 |
| Apr 13, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 502,169 |
| Apr 12, 2026 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | - | 953,311 |
| Apr 9, 2026 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | -2.06% | 689,902 |
| Apr 8, 2026 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 3.19% | 1,284,037 |
| Apr 7, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 459,142 |
| Apr 6, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | - | 671,044 |
| Apr 5, 2026 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -4.12% | 1,153,047 |
| Apr 2, 2026 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 1,315,018 |
| Apr 1, 2026 | 9.80 | 10.10 | 9.80 | 9.90 | 9.90 | 2.06% | 2,801,367 |
| Mar 31, 2026 | 9.90 | 10.00 | 9.70 | 9.70 | 9.70 | -2.02% | 1,170,999 |
| Mar 30, 2026 | 9.80 | 10.30 | 9.70 | 9.90 | 9.90 | 2.06% | 3,560,182 |
| Mar 29, 2026 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | - | 1,051,047 |
| Mar 25, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 3.19% | 1,155,922 |
| Mar 24, 2026 | 9.60 | 9.70 | 9.40 | 9.40 | 9.40 | -2.08% | 625,335 |
| Mar 16, 2026 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 637,666 |
| Mar 15, 2026 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 595,773 |
| Mar 12, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 761,962 |
| Mar 11, 2026 | 9.40 | 9.50 | 9.20 | 9.40 | 9.40 | 1.08% | 919,949 |
| Mar 10, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | - | 593,375 |
| Mar 9, 2026 | 9.20 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 646,041 |
| Mar 8, 2026 | 9.40 | 9.50 | 8.80 | 9.00 | 9.00 | -4.26% | 1,059,805 |
| Mar 5, 2026 | 9.40 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 666,853 |
| Mar 4, 2026 | 9.50 | 9.70 | 9.30 | 9.50 | 9.50 | - | 816,607 |
| Mar 3, 2026 | 9.50 | 9.90 | 9.40 | 9.50 | 9.50 | -3.06% | 1,383,836 |
| Mar 2, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 1.03% | 1,336,689 |
| Mar 1, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -3.00% | 1,205,690 |
| Feb 26, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,625,643 |
| Feb 25, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 942,010 |
| Feb 24, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 1,468,037 |
| Feb 23, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,004,837 |
| Feb 22, 2026 | 9.90 | 9.90 | 9.70 | 9.90 | 9.90 | 1.02% | 618,391 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 668,022 |
| Feb 18, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 1,334,317 |
| Feb 17, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 2,232,620 |