H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh · Delayed Price · Currency is BDT 17.00
-0.40 (-2.30%)
At close: Sep 24, 2026
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.70 | 17.70 | 16.90 | 17.00 | 17.00 | -2.30% | 70,655 |
| Sep 23, 2026 | 17.10 | 18.00 | 17.10 | 17.40 | 17.40 | 2.96% | 42,713 |
| Sep 22, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | -1.17% | 35,440 |
| Sep 21, 2026 | 17.00 | 17.20 | 16.80 | 17.10 | 17.10 | -0.58% | 13,621 |
| Sep 20, 2026 | 17.10 | 17.50 | 16.80 | 17.20 | 17.20 | 2.99% | 26,532 |
| Sep 17, 2026 | 16.70 | 17.60 | 16.40 | 16.70 | 16.70 | -1.18% | 33,213 |
| Sep 16, 2026 | 16.60 | 17.70 | 16.20 | 16.90 | 16.90 | 3.05% | 51,969 |
| Sep 15, 2026 | 16.40 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 8,611 |
| Sep 14, 2026 | 16.80 | 16.80 | 15.80 | 15.90 | 15.90 | -3.64% | 9,835 |
| Sep 13, 2026 | 17.50 | 17.50 | 16.20 | 16.50 | 16.50 | -4.07% | 35,220 |
| Sep 10, 2026 | 17.90 | 18.00 | 17.00 | 17.20 | 17.20 | -1.71% | 35,243 |
| Sep 9, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | - | 32,948 |
| Sep 8, 2026 | 17.50 | 18.20 | 17.40 | 17.50 | 17.50 | - | 19,397 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.10 | 17.50 | 17.50 | - | 24,293 |
| Sep 6, 2026 | 18.90 | 19.10 | 17.30 | 17.50 | 17.50 | -6.42% | 20,137 |
| Sep 3, 2026 | 19.30 | 19.40 | 18.50 | 18.70 | 18.70 | -2.60% | 30,272 |
| Sep 2, 2026 | 19.30 | 19.50 | 18.90 | 19.20 | 19.20 | 0.52% | 13,351 |
| Sep 1, 2026 | 19.00 | 19.60 | 19.00 | 19.10 | 19.10 | 1.60% | 10,545 |
| Aug 31, 2026 | 18.80 | 19.10 | 18.70 | 18.80 | 18.80 | -1.57% | 23,917 |
| Aug 30, 2026 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | -1.04% | 8,740 |
| Aug 27, 2026 | 18.90 | 19.40 | 18.90 | 19.30 | 19.30 | 2.66% | 22,441 |
| Aug 25, 2026 | 19.50 | 19.50 | 18.50 | 18.80 | 18.80 | -1.05% | 15,945 |
| Aug 24, 2026 | 19.30 | 19.90 | 18.90 | 19.00 | 19.00 | -1.55% | 15,871 |
| Aug 23, 2026 | 20.30 | 20.30 | 19.00 | 19.30 | 19.30 | -3.98% | 58,806 |
| Aug 20, 2026 | 20.70 | 20.70 | 19.90 | 20.10 | 20.10 | -2.43% | 75,472 |
| Aug 19, 2026 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | - | 26,888 |
| Aug 18, 2026 | 20.60 | 21.10 | 20.40 | 20.60 | 20.60 | 0.98% | 113,792 |
| Aug 17, 2026 | 20.80 | 20.90 | 20.20 | 20.40 | 20.40 | -1.45% | 68,848 |
| Aug 16, 2026 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | 0.49% | 35,330 |
| Aug 13, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | -0.48% | 19,298 |
| Aug 12, 2026 | 20.80 | 21.20 | 20.40 | 20.70 | 20.70 | -0.96% | 39,440 |
| Aug 11, 2026 | 20.90 | 21.40 | 20.20 | 20.90 | 20.90 | 3.98% | 66,427 |
| Aug 10, 2026 | 20.10 | 20.50 | 20.00 | 20.10 | 20.10 | -0.50% | 58,599 |
| Aug 9, 2026 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 44,229 |
| Aug 6, 2026 | 20.40 | 21.00 | 20.30 | 20.40 | 20.40 | -0.97% | 54,162 |
| Aug 4, 2026 | 21.00 | 21.20 | 20.40 | 20.60 | 20.60 | -1.44% | 83,873 |
| Aug 3, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 52,592 |
| Aug 2, 2026 | 21.00 | 21.60 | 20.90 | 21.00 | 21.00 | - | 61,635 |
| Jul 30, 2026 | 21.00 | 21.50 | 20.90 | 21.00 | 21.00 | -0.94% | 31,726 |
| Jul 29, 2026 | 21.50 | 21.80 | 21.00 | 21.20 | 21.20 | -1.40% | 107,841 |
| Jul 28, 2026 | 21.20 | 21.60 | 21.20 | 21.50 | 21.50 | 2.87% | 83,172 |
| Jul 27, 2026 | 19.90 | 21.00 | 19.90 | 20.90 | 20.90 | 2.96% | 43,003 |
| Jul 26, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | -1.93% | 43,018 |
| Jul 23, 2026 | 20.70 | 21.10 | 20.60 | 20.70 | 20.70 | -1.43% | 46,179 |
| Jul 22, 2026 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -1.87% | 117,962 |
| Jul 21, 2026 | 22.00 | 22.00 | 21.30 | 21.40 | 21.40 | -0.47% | 68,121 |
| Jul 20, 2026 | 21.50 | 21.90 | 21.20 | 21.50 | 21.50 | -0.46% | 44,389 |
| Jul 19, 2026 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | -0.46% | 83,011 |
| Jul 16, 2026 | 21.60 | 21.90 | 21.50 | 21.70 | 21.70 | - | 84,859 |
| Jul 15, 2026 | 21.60 | 22.30 | 21.60 | 21.70 | 21.70 | -0.46% | 60,754 |