H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh · Delayed Price · Currency is BDT 16.00
-0.80 (-4.76%)
At close: Dec 4, 2025
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 17.20 | 15.90 | 16.00 | 16.00 | -4.76% | 38,734 |
| Dec 3, 2025 | 16.50 | 17.20 | 16.50 | 16.80 | 16.80 | 1.82% | 43,459 |
| Dec 2, 2025 | 16.40 | 16.80 | 16.40 | 16.50 | 16.50 | 1.85% | 64,162 |
| Dec 1, 2025 | 16.20 | 16.80 | 16.10 | 16.20 | 16.20 | -1.82% | 42,959 |
| Nov 30, 2025 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 35,303 |
| Nov 27, 2025 | 16.90 | 17.30 | 16.60 | 16.70 | 16.70 | -1.18% | 85,570 |
| Nov 26, 2025 | 17.40 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 23,244 |
| Nov 25, 2025 | 17.20 | 17.80 | 16.90 | 17.20 | 17.20 | -1.71% | 66,782 |
| Nov 24, 2025 | 17.00 | 17.60 | 17.00 | 17.50 | 17.50 | 5.42% | 55,239 |
| Nov 23, 2025 | 16.20 | 17.00 | 16.00 | 16.60 | 16.60 | 0.61% | 49,729 |
| Nov 20, 2025 | 17.50 | 17.70 | 16.40 | 16.50 | 16.50 | -3.51% | 55,849 |
| Nov 19, 2025 | 16.10 | 17.20 | 15.80 | 17.10 | 17.10 | 8.92% | 94,780 |
| Nov 18, 2025 | 15.40 | 15.90 | 14.00 | 15.70 | 15.70 | 8.28% | 45,550 |
| Nov 17, 2025 | 14.30 | 14.60 | 13.50 | 14.50 | 14.50 | 7.41% | 29,396 |
| Nov 16, 2025 | 14.40 | 14.40 | 12.40 | 13.50 | 13.50 | 1.50% | 8,417 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.10 | 13.30 | 13.30 | -6.34% | 60,758 |
| Nov 12, 2025 | 14.40 | 14.80 | 14.00 | 14.20 | 14.20 | -1.39% | 39,486 |
| Nov 11, 2025 | 15.20 | 15.20 | 14.30 | 14.40 | 14.40 | - | 18,091 |
| Nov 10, 2025 | 15.90 | 15.90 | 14.10 | 14.40 | 14.40 | -7.69% | 132,965 |
| Nov 9, 2025 | 17.40 | 17.40 | 15.60 | 15.60 | 15.60 | -9.83% | 62,300 |
| Nov 6, 2025 | 18.40 | 18.40 | 16.40 | 17.30 | 17.30 | -3.89% | 19,921 |
| Nov 5, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -1.10% | 5,799 |
| Nov 4, 2025 | 17.80 | 19.00 | 17.80 | 18.20 | 18.20 | -0.55% | 12,512 |
| Nov 3, 2025 | 18.50 | 18.50 | 18.10 | 18.30 | 18.30 | -1.61% | 16,982 |
| Nov 2, 2025 | 18.20 | 19.40 | 18.20 | 18.60 | 18.60 | 0.54% | 14,683 |
| Oct 30, 2025 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -2.12% | 53,932 |
| Oct 29, 2025 | 19.40 | 19.40 | 18.80 | 18.90 | 18.90 | -1.56% | 14,693 |
| Oct 28, 2025 | 19.10 | 19.50 | 19.10 | 19.20 | 19.20 | -0.52% | 5,230 |
| Oct 27, 2025 | 20.00 | 20.00 | 19.10 | 19.30 | 19.30 | -1.53% | 16,873 |
| Oct 26, 2025 | 19.70 | 19.70 | 18.80 | 19.60 | 19.60 | 4.26% | 69,546 |
| Oct 23, 2025 | 18.50 | 19.10 | 17.70 | 18.80 | 18.80 | 3.30% | 36,280 |
| Oct 22, 2025 | 18.50 | 18.50 | 17.70 | 18.20 | 18.20 | -2.67% | 32,485 |
| Oct 21, 2025 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 2.75% | 32,216 |
| Oct 20, 2025 | 19.10 | 19.10 | 17.60 | 18.20 | 18.20 | 0.55% | 28,673 |
| Oct 19, 2025 | 20.30 | 20.30 | 18.00 | 18.10 | 18.10 | -9.50% | 53,696 |
| Oct 16, 2025 | 19.60 | 20.70 | 19.50 | 20.00 | 20.00 | - | 18,059 |
| Oct 15, 2025 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | -1.96% | 102,796 |
| Oct 14, 2025 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | 0.49% | 35,437 |
| Oct 13, 2025 | 23.00 | 23.00 | 20.00 | 20.30 | 20.30 | -3.33% | 46,021 |
| Oct 12, 2025 | 22.10 | 22.10 | 20.50 | 21.00 | 21.00 | -2.33% | 39,926 |
| Oct 9, 2025 | 21.90 | 21.90 | 21.30 | 21.50 | 21.50 | - | 82,137 |
| Oct 8, 2025 | 22.70 | 22.80 | 21.10 | 21.50 | 21.50 | -4.44% | 72,450 |
| Oct 7, 2025 | 23.00 | 23.30 | 22.50 | 22.50 | 22.50 | -2.17% | 65,643 |
| Oct 6, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -1.29% | 33,667 |
| Oct 5, 2025 | 24.00 | 24.00 | 23.20 | 23.30 | 23.30 | -1.69% | 69,703 |
| Sep 30, 2025 | 24.30 | 24.30 | 23.60 | 23.70 | 23.70 | -0.84% | 57,420 |
| Sep 29, 2025 | 23.70 | 23.90 | 23.50 | 23.90 | 23.90 | 2.14% | 73,515 |
| Sep 28, 2025 | 23.40 | 23.90 | 23.30 | 23.40 | 23.40 | - | 62,138 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | 1.74% | 70,584 |
| Sep 24, 2025 | 23.70 | 24.00 | 22.90 | 23.00 | 23.00 | -2.54% | 216,132 |