H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh · Delayed Price · Currency is BDT 21.00
-0.50 (-2.33%)
At close: Oct 12, 2025
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -0.84% | 47,486 |
| Sep 22, 2025 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | -1.24% | 72,725 |
| Sep 21, 2025 | 24.80 | 24.90 | 24.00 | 24.10 | 24.10 | -2.03% | 86,442 |
| Sep 18, 2025 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | -1.20% | 63,470 |
| Sep 17, 2025 | 25.30 | 25.30 | 24.60 | 24.90 | 24.90 | 0.40% | 80,971 |
| Sep 16, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 0.40% | 118,662 |
| Sep 15, 2025 | 25.20 | 25.50 | 24.50 | 24.70 | 24.70 | -0.40% | 130,557 |
| Sep 14, 2025 | 26.10 | 26.20 | 24.60 | 24.80 | 24.80 | -3.50% | 175,821 |
| Sep 11, 2025 | 25.00 | 26.30 | 24.70 | 25.70 | 25.70 | 4.90% | 91,358 |
| Sep 10, 2025 | 25.60 | 25.90 | 24.40 | 24.50 | 24.50 | -2.00% | 263,744 |
| Sep 9, 2025 | 26.90 | 27.10 | 24.30 | 25.00 | 25.00 | -4.94% | 382,174 |
| Sep 8, 2025 | 27.60 | 28.30 | 25.60 | 26.30 | 26.30 | -4.71% | 418,563 |
| Sep 7, 2025 | 27.90 | 29.00 | 27.20 | 27.60 | 27.60 | -1.08% | 361,279 |
| Sep 4, 2025 | 27.70 | 29.30 | 27.60 | 27.90 | 27.90 | -8.82% | 1,270,959 |
| 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 |