H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh · Delayed Price · Currency is BDT 30.60
-3.40 (-10.00%)
At close: Sep 3, 2025
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -10.00% | 734,237 |
| Sep 2, 2025 | 31.80 | 34.10 | 31.00 | 34.00 | 34.00 | 9.68% | 1,762,872 |
| Sep 1, 2025 | 32.00 | 32.80 | 30.60 | 31.00 | 31.00 | -2.21% | 1,291,226 |
| Aug 31, 2025 | 32.60 | 33.90 | 31.30 | 31.70 | 31.70 | 1.28% | 1,808,115 |
| Aug 28, 2025 | 28.90 | 31.30 | 28.90 | 31.30 | 31.30 | 9.82% | 952,961 |
| Aug 27, 2025 | 28.20 | 28.90 | 27.90 | 28.50 | 28.50 | 1.42% | 848,588 |
| Aug 26, 2025 | 28.20 | 28.90 | 27.90 | 28.10 | 28.10 | -0.35% | 805,192 |
| Aug 25, 2025 | 27.90 | 28.70 | 27.80 | 28.20 | 28.20 | 1.81% | 649,187 |
| Aug 24, 2025 | 27.20 | 27.90 | 27.20 | 27.70 | 27.70 | 1.84% | 576,266 |
| Aug 21, 2025 | 27.50 | 27.60 | 27.00 | 27.20 | 27.20 | -1.09% | 333,802 |
| Aug 20, 2025 | 28.30 | 28.70 | 27.40 | 27.50 | 27.50 | -2.83% | 502,103 |
| Aug 19, 2025 | 27.70 | 28.80 | 27.70 | 28.30 | 28.30 | 2.54% | 975,589 |
| Aug 18, 2025 | 27.50 | 27.70 | 27.30 | 27.60 | 27.60 | 0.73% | 385,496 |
| Aug 17, 2025 | 27.00 | 27.70 | 26.80 | 27.40 | 27.40 | 1.48% | 285,086 |
| Aug 14, 2025 | 27.70 | 27.90 | 26.60 | 27.00 | 27.00 | -1.10% | 537,345 |
| Aug 13, 2025 | 27.80 | 28.20 | 27.10 | 27.30 | 27.30 | -1.09% | 293,116 |
| Aug 12, 2025 | 27.30 | 28.00 | 27.00 | 27.60 | 27.60 | 2.99% | 690,689 |
| Aug 11, 2025 | 27.30 | 27.60 | 26.60 | 26.80 | 26.80 | -1.83% | 240,254 |
| Aug 10, 2025 | 26.80 | 28.00 | 26.60 | 27.30 | 27.30 | 3.41% | 266,956 |
| Aug 7, 2025 | 27.60 | 27.90 | 26.00 | 26.40 | 26.40 | -4.00% | 862,435 |
| Aug 6, 2025 | 27.80 | 28.10 | 27.40 | 27.50 | 27.50 | -0.72% | 444,201 |
| Aug 4, 2025 | 28.20 | 28.20 | 27.60 | 27.70 | 27.70 | -2.12% | 258,447 |
| Aug 3, 2025 | 28.80 | 29.50 | 27.80 | 28.30 | 28.30 | 1.43% | 1,059,996 |
| Jul 31, 2025 | 29.30 | 29.70 | 27.70 | 27.90 | 27.90 | -3.13% | 518,064 |
| Jul 30, 2025 | 28.40 | 28.90 | 27.90 | 28.80 | 28.80 | 1.77% | 474,342 |
| Jul 29, 2025 | 27.60 | 29.20 | 27.40 | 28.30 | 28.30 | 3.66% | 1,161,508 |
| Jul 28, 2025 | 26.60 | 27.70 | 26.60 | 27.30 | 27.30 | 3.02% | 422,991 |
| Jul 27, 2025 | 26.80 | 27.10 | 26.30 | 26.50 | 26.50 | -0.75% | 230,743 |
| Jul 24, 2025 | 27.00 | 27.20 | 26.70 | 26.70 | 26.70 | - | 219,430 |
| Jul 23, 2025 | 27.00 | 27.30 | 26.50 | 26.70 | 26.70 | -0.74% | 260,618 |
| Jul 22, 2025 | 27.40 | 27.70 | 26.70 | 26.90 | 26.90 | -1.82% | 418,442 |
| Jul 21, 2025 | 28.10 | 28.20 | 27.30 | 27.40 | 27.40 | -1.79% | 331,002 |
| Jul 20, 2025 | 28.70 | 29.10 | 27.70 | 27.90 | 27.90 | -1.76% | 632,674 |
| Jul 17, 2025 | 28.50 | 29.30 | 28.20 | 28.40 | 28.40 | -0.35% | 584,256 |
| Jul 16, 2025 | 28.60 | 29.30 | 28.30 | 28.50 | 28.50 | -0.35% | 500,262 |
| Jul 15, 2025 | 27.40 | 29.70 | 27.30 | 28.60 | 28.60 | 4.38% | 1,406,830 |
| Jul 14, 2025 | 27.20 | 27.90 | 27.10 | 27.40 | 27.40 | 1.11% | 747,819 |
| Jul 13, 2025 | 27.60 | 27.60 | 26.90 | 27.10 | 27.10 | -1.81% | 668,656 |
| Jul 10, 2025 | 26.70 | 27.90 | 26.60 | 27.60 | 27.60 | 4.15% | 1,182,261 |
| Jul 9, 2025 | 26.90 | 27.20 | 26.30 | 26.50 | 26.50 | -0.38% | 556,728 |
| Jul 8, 2025 | 26.40 | 27.00 | 26.00 | 26.60 | 26.60 | - | 469,303 |
| Jul 7, 2025 | 27.00 | 27.30 | 26.60 | 26.60 | 26.60 | -0.75% | 571,956 |
| Jul 3, 2025 | 27.10 | 27.60 | 26.50 | 26.80 | 26.80 | -1.11% | 713,379 |
| Jul 2, 2025 | 27.30 | 28.30 | 26.80 | 27.10 | 27.10 | 0.37% | 1,035,525 |
| Jun 30, 2025 | 27.50 | 28.50 | 26.60 | 27.00 | 27.00 | - | 865,244 |
| Jun 29, 2025 | 25.10 | 27.00 | 25.10 | 27.00 | 27.00 | 9.76% | 1,703,921 |
| Jun 26, 2025 | 24.60 | 24.80 | 24.30 | 24.60 | 24.60 | 1.23% | 370,257 |
| Jun 25, 2025 | 24.30 | 24.60 | 24.20 | 24.30 | 24.30 | 0.83% | 275,955 |
| Jun 24, 2025 | 24.90 | 24.90 | 23.90 | 24.10 | 24.10 | -1.23% | 309,681 |
| Jun 23, 2025 | 24.20 | 25.00 | 24.20 | 24.40 | 24.40 | 1.67% | 314,859 |