H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh · Delayed Price · Currency is BDT 20.70
-0.30 (-1.43%)
At close: Jul 23, 2026
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | 0.46% | 113,619 |
| Jul 13, 2026 | 22.50 | 22.50 | 21.50 | 21.70 | 21.70 | -1.81% | 154,173 |
| Jul 12, 2026 | 21.70 | 22.90 | 21.70 | 22.10 | 22.10 | 2.31% | 242,628 |
| Jul 9, 2026 | 21.60 | 22.00 | 21.20 | 21.60 | 21.60 | 2.37% | 213,680 |
| Jul 8, 2026 | 21.30 | 21.40 | 20.90 | 21.10 | 21.10 | 0.96% | 88,711 |
| Jul 7, 2026 | 21.50 | 21.50 | 20.80 | 20.90 | 20.90 | - | 83,678 |
| Jul 6, 2026 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | - | 80,582 |
| Jul 5, 2026 | 21.70 | 21.70 | 20.80 | 20.90 | 20.90 | -1.88% | 56,680 |
| Jul 2, 2026 | 21.30 | 22.00 | 21.20 | 21.30 | 21.30 | -1.84% | 62,548 |
| Jun 30, 2026 | 21.60 | 22.00 | 21.40 | 21.70 | 21.70 | 0.46% | 139,492 |
| Jun 29, 2026 | 21.80 | 21.80 | 21.20 | 21.60 | 21.60 | 0.93% | 122,623 |
| Jun 28, 2026 | 20.60 | 21.50 | 20.60 | 21.40 | 21.40 | 4.39% | 72,212 |
| Jun 25, 2026 | 20.90 | 20.90 | 20.30 | 20.50 | 20.50 | 0.99% | 59,909 |
| Jun 24, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -0.98% | 47,503 |
| Jun 23, 2026 | 20.70 | 20.70 | 20.00 | 20.50 | 20.50 | 0.99% | 34,608 |
| Jun 22, 2026 | 20.60 | 20.90 | 20.20 | 20.30 | 20.30 | -2.40% | 58,614 |
| Jun 21, 2026 | 21.40 | 22.90 | 20.70 | 20.80 | 20.80 | -2.80% | 130,621 |
| Jun 18, 2026 | 21.90 | 21.90 | 21.20 | 21.40 | 21.40 | - | 69,936 |
| Jun 17, 2026 | 21.40 | 22.00 | 21.00 | 21.40 | 21.40 | 1.42% | 136,777 |
| Jun 16, 2026 | 21.10 | 21.60 | 20.70 | 21.10 | 21.10 | 0.96% | 100,062 |
| Jun 15, 2026 | 21.50 | 21.50 | 20.80 | 20.90 | 20.90 | - | 74,298 |
| Jun 14, 2026 | 21.90 | 21.90 | 20.80 | 20.90 | 20.90 | -1.42% | 136,317 |
| Jun 11, 2026 | 21.20 | 22.00 | 21.00 | 21.20 | 21.20 | -0.93% | 143,099 |
| Jun 10, 2026 | 21.40 | 22.40 | 21.20 | 21.40 | 21.40 | - | 92,534 |
| Jun 9, 2026 | 21.40 | 22.30 | 20.80 | 21.40 | 21.40 | 3.38% | 178,366 |
| Jun 8, 2026 | 20.90 | 21.40 | 20.50 | 20.70 | 20.70 | -0.96% | 82,830 |
| Jun 7, 2026 | 22.20 | 22.20 | 20.60 | 20.90 | 20.90 | -6.28% | 345,581 |
| Jun 4, 2026 | 22.30 | 23.00 | 22.20 | 22.30 | 22.30 | 0.45% | 301,653 |
| Jun 3, 2026 | 22.20 | 22.90 | 21.50 | 22.20 | 22.20 | 4.72% | 394,243 |
| Jun 2, 2026 | 19.70 | 21.20 | 19.50 | 21.20 | 21.20 | 9.84% | 564,336 |
| Jun 1, 2026 | 19.70 | 19.70 | 19.20 | 19.30 | 19.30 | 0.52% | 58,633 |
| May 24, 2026 | 19.50 | 19.70 | 19.10 | 19.20 | 19.20 | - | 56,229 |
| May 23, 2026 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | 1.05% | 82,411 |
| May 21, 2026 | 19.10 | 19.60 | 18.90 | 19.00 | 19.00 | -1.55% | 184,813 |
| May 20, 2026 | 19.60 | 19.70 | 19.10 | 19.30 | 19.30 | - | 73,401 |
| May 19, 2026 | 18.50 | 20.00 | 18.50 | 19.30 | 19.30 | 2.12% | 117,200 |
| May 18, 2026 | 19.30 | 19.50 | 18.70 | 18.90 | 18.90 | -3.08% | 71,694 |
| May 17, 2026 | 20.00 | 20.40 | 19.30 | 19.50 | 19.50 | -2.01% | 124,223 |
| May 14, 2026 | 19.50 | 20.50 | 19.30 | 19.90 | 19.90 | 4.19% | 234,565 |
| May 13, 2026 | 19.10 | 19.20 | 18.60 | 19.10 | 19.10 | 2.69% | 108,136 |
| May 12, 2026 | 18.50 | 18.60 | 18.10 | 18.60 | 18.60 | 1.64% | 95,515 |
| May 11, 2026 | 18.30 | 18.70 | 18.10 | 18.30 | 18.30 | 0.55% | 20,458 |
| May 10, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -0.55% | 60,302 |