H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh · Delayed Price · Currency is BDT 17.60
-0.70 (-3.83%)
At close: Mar 3, 2026
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18.30 | 18.40 | 17.50 | 17.60 | 17.60 | -3.83% | 48,515 |
| Mar 2, 2026 | 17.30 | 18.80 | 17.30 | 18.30 | 18.30 | 7.02% | 208,029 |
| Mar 1, 2026 | 17.50 | 17.80 | 16.50 | 17.10 | 17.10 | -6.04% | 76,800 |
| Feb 26, 2026 | 18.10 | 18.40 | 17.90 | 18.20 | 18.20 | 1.68% | 60,696 |
| Feb 25, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 0.56% | 40,665 |
| Feb 24, 2026 | 17.80 | 18.40 | 17.70 | 17.80 | 17.80 | -1.66% | 49,108 |
| Feb 23, 2026 | 18.10 | 18.50 | 17.70 | 18.10 | 18.10 | 2.84% | 40,265 |
| Feb 22, 2026 | 18.00 | 18.10 | 17.40 | 17.60 | 17.60 | -0.56% | 27,020 |
| Feb 19, 2026 | 18.50 | 18.50 | 17.60 | 17.70 | 17.70 | -4.32% | 82,653 |
| Feb 18, 2026 | 19.50 | 19.50 | 18.30 | 18.50 | 18.50 | -2.63% | 38,539 |
| Feb 17, 2026 | 18.50 | 19.40 | 18.20 | 19.00 | 19.00 | 4.40% | 136,892 |
| Feb 16, 2026 | 18.90 | 19.40 | 17.90 | 18.20 | 18.20 | -3.70% | 105,172 |
| Feb 15, 2026 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | 1.07% | 70,713 |
| Feb 10, 2026 | 18.50 | 19.00 | 17.70 | 18.70 | 18.70 | 5.06% | 81,367 |
| Feb 9, 2026 | 17.80 | 18.00 | 17.30 | 17.80 | 17.80 | 2.89% | 181,497 |
| Feb 8, 2026 | 16.70 | 17.40 | 16.70 | 17.30 | 17.30 | 1.76% | 20,440 |
| Feb 5, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -2.30% | 15,738 |
| Feb 3, 2026 | 17.20 | 17.50 | 16.60 | 17.40 | 17.40 | 4.19% | 68,710 |
| Feb 2, 2026 | 16.50 | 16.90 | 16.40 | 16.70 | 16.70 | 1.83% | 71,627 |
| Feb 1, 2026 | 16.30 | 16.40 | 15.90 | 16.40 | 16.40 | 3.14% | 21,028 |
| Jan 29, 2026 | 16.40 | 16.50 | 15.90 | 15.90 | 15.90 | -1.24% | 27,179 |
| Jan 28, 2026 | 16.20 | 16.50 | 16.00 | 16.10 | 16.10 | - | 24,621 |
| Jan 27, 2026 | 16.20 | 16.70 | 16.10 | 16.10 | 16.10 | - | 43,338 |
| Jan 26, 2026 | 16.10 | 16.50 | 15.90 | 16.10 | 16.10 | -0.62% | 35,997 |
| Jan 25, 2026 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -1.22% | 17,476 |
| Jan 22, 2026 | 16.20 | 16.90 | 16.20 | 16.40 | 16.40 | 1.86% | 43,422 |
| Jan 21, 2026 | 16.30 | 16.70 | 16.00 | 16.10 | 16.10 | - | 17,066 |
| Jan 20, 2026 | 16.10 | 17.20 | 15.90 | 16.10 | 16.10 | -3.59% | 85,260 |
| Jan 19, 2026 | 16.40 | 17.30 | 16.40 | 16.70 | 16.70 | 1.21% | 40,448 |
| Jan 18, 2026 | 16.60 | 16.60 | 15.70 | 16.50 | 16.50 | 4.43% | 15,765 |
| Jan 15, 2026 | 15.60 | 16.00 | 15.30 | 15.80 | 15.80 | 3.27% | 103,298 |
| Jan 14, 2026 | 16.50 | 16.50 | 15.00 | 15.30 | 15.30 | -4.37% | 50,575 |
| Jan 13, 2026 | 16.50 | 16.50 | 15.90 | 16.00 | 16.00 | -2.44% | 45,998 |
| Jan 12, 2026 | 16.30 | 16.80 | 15.90 | 16.40 | 16.40 | -0.61% | 86,815 |
| Jan 11, 2026 | 16.50 | 17.60 | 16.40 | 16.50 | 16.50 | -1.79% | 23,753 |
| Jan 8, 2026 | 16.80 | 17.00 | 16.50 | 16.80 | 16.80 | - | 40,155 |
| Jan 7, 2026 | 16.80 | 17.60 | 16.20 | 16.80 | 16.80 | 1.82% | 17,671 |
| Jan 6, 2026 | 16.60 | 17.20 | 16.50 | 16.50 | 16.50 | -2.37% | 22,508 |
| Jan 5, 2026 | 17.80 | 17.80 | 16.80 | 16.90 | 16.90 | -2.31% | 36,028 |
| Jan 4, 2026 | 17.70 | 18.00 | 17.20 | 17.30 | 17.30 | -3.89% | 52,592 |
| Jan 1, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 1.12% | 20,230 |
| Dec 30, 2025 | 17.80 | 18.40 | 17.70 | 17.80 | 17.80 | - | 17,108 |
| Dec 29, 2025 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 0.56% | 13,729 |
| Dec 28, 2025 | 18.40 | 18.40 | 17.60 | 17.70 | 17.70 | -1.12% | 15,600 |
| Dec 24, 2025 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 68,766 |
| Dec 23, 2025 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | 0.57% | 40,498 |
| Dec 22, 2025 | 17.60 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 38,891 |
| Dec 21, 2025 | 16.50 | 17.50 | 16.50 | 17.20 | 17.20 | 1.18% | 16,486 |
| Dec 18, 2025 | 17.10 | 17.50 | 16.90 | 17.00 | 17.00 | -1.73% | 85,266 |
| Dec 17, 2025 | 18.10 | 18.10 | 17.00 | 17.30 | 17.30 | -2.81% | 54,993 |