Intech Limited (DSE:INTECH)
Bangladesh · Delayed Price · Currency is BDT 41.20
+3.70 (9.87%)
At close: Sep 3, 2025
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 40.20 | 41.20 | 37.60 | 41.20 | 41.20 | 9.87% | 5,694,832 |
| Sep 2, 2025 | 35.00 | 37.50 | 35.00 | 37.50 | 37.50 | 9.97% | 739,229 |
| Sep 1, 2025 | 32.00 | 34.10 | 31.30 | 34.10 | 34.10 | 10.00% | 1,824,351 |
| Aug 31, 2025 | 28.70 | 31.00 | 28.70 | 31.00 | 31.00 | 9.93% | 1,301,727 |
| Aug 28, 2025 | 25.80 | 28.30 | 25.60 | 28.20 | 28.20 | 9.30% | 1,676,380 |
| Aug 27, 2025 | 26.30 | 27.30 | 25.20 | 25.80 | 25.80 | -1.53% | 1,222,435 |
| Aug 26, 2025 | 25.70 | 27.80 | 25.50 | 26.20 | 26.20 | 2.34% | 1,265,403 |
| Aug 25, 2025 | 26.00 | 26.20 | 25.20 | 25.60 | 25.60 | -1.54% | 893,150 |
| Aug 24, 2025 | 24.90 | 26.70 | 24.30 | 26.00 | 26.00 | 4.84% | 2,370,685 |
| Aug 21, 2025 | 24.60 | 25.30 | 23.90 | 24.80 | 24.80 | 1.22% | 1,225,460 |
| Aug 20, 2025 | 22.50 | 24.70 | 22.50 | 24.50 | 24.50 | 8.89% | 1,947,733 |
| Aug 19, 2025 | 22.70 | 23.80 | 22.20 | 22.50 | 22.50 | -0.88% | 949,665 |
| Aug 18, 2025 | 21.20 | 22.90 | 21.00 | 22.70 | 22.70 | 8.61% | 1,536,836 |
| Aug 17, 2025 | 21.30 | 21.70 | 20.80 | 20.90 | 20.90 | -1.88% | 480,040 |
| Aug 14, 2025 | 21.50 | 21.80 | 20.80 | 21.30 | 21.30 | -0.93% | 501,994 |
| Aug 13, 2025 | 21.30 | 22.00 | 21.00 | 21.50 | 21.50 | 1.42% | 505,343 |
| Aug 12, 2025 | 21.10 | 21.90 | 21.10 | 21.20 | 21.20 | 0.95% | 726,002 |
| Aug 11, 2025 | 20.80 | 21.20 | 20.70 | 21.00 | 21.00 | 1.45% | 385,679 |
| Aug 10, 2025 | 21.10 | 21.20 | 20.60 | 20.70 | 20.70 | 0.49% | 321,759 |
| Aug 7, 2025 | 20.40 | 20.90 | 20.00 | 20.60 | 20.60 | 0.98% | 323,629 |
| Aug 6, 2025 | 20.80 | 21.20 | 20.20 | 20.40 | 20.40 | -1.92% | 206,541 |
| Aug 4, 2025 | 21.10 | 21.40 | 20.70 | 20.80 | 20.80 | -0.95% | 289,961 |
| Aug 3, 2025 | 20.80 | 21.30 | 20.50 | 21.00 | 21.00 | 0.96% | 256,204 |
| Jul 31, 2025 | 21.70 | 21.70 | 20.50 | 20.80 | 20.80 | -1.89% | 255,932 |
| Jul 30, 2025 | 21.50 | 21.50 | 20.90 | 21.20 | 21.20 | -0.47% | 420,398 |
| Jul 29, 2025 | 21.50 | 22.20 | 21.10 | 21.30 | 21.30 | -3.18% | 257,901 |
| Jul 28, 2025 | 20.40 | 22.30 | 20.40 | 22.00 | 22.00 | 5.77% | 1,134,438 |
| Jul 27, 2025 | 21.10 | 21.10 | 20.60 | 20.80 | 20.80 | -1.42% | 289,667 |
| Jul 24, 2025 | 19.90 | 21.50 | 19.90 | 21.10 | 21.10 | 7.11% | 1,089,275 |
| Jul 23, 2025 | 20.00 | 20.10 | 19.60 | 19.70 | 19.70 | - | 199,825 |
| Jul 22, 2025 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | -1.50% | 225,451 |
| Jul 21, 2025 | 20.50 | 20.50 | 19.80 | 20.00 | 20.00 | -0.99% | 243,240 |
| Jul 20, 2025 | 20.10 | 20.70 | 20.00 | 20.20 | 20.20 | - | 280,747 |
| Jul 17, 2025 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | - | 172,383 |
| Jul 16, 2025 | 20.10 | 20.60 | 19.70 | 20.20 | 20.20 | 0.50% | 437,550 |
| Jul 15, 2025 | 20.70 | 20.70 | 20.00 | 20.10 | 20.10 | -2.90% | 297,673 |
| Jul 14, 2025 | 19.60 | 21.00 | 19.50 | 20.70 | 20.70 | 6.70% | 695,024 |
| Jul 13, 2025 | 19.10 | 19.80 | 19.00 | 19.40 | 19.40 | 2.11% | 319,767 |
| Jul 10, 2025 | 19.00 | 19.50 | 18.90 | 19.00 | 19.00 | -0.52% | 289,797 |
| Jul 9, 2025 | 19.10 | 19.40 | 18.70 | 19.10 | 19.10 | 2.14% | 247,117 |
| Jul 8, 2025 | 18.40 | 19.10 | 18.30 | 18.70 | 18.70 | 0.54% | 228,780 |
| Jul 7, 2025 | 18.40 | 18.70 | 18.20 | 18.60 | 18.60 | 1.64% | 160,160 |
| Jul 3, 2025 | 18.70 | 18.70 | 18.10 | 18.30 | 18.30 | -0.54% | 176,180 |
| Jul 2, 2025 | 18.00 | 18.60 | 17.80 | 18.40 | 18.40 | 2.22% | 179,041 |
| Jun 30, 2025 | 17.90 | 18.40 | 17.80 | 18.00 | 18.00 | 0.56% | 107,332 |
| Jun 29, 2025 | 18.30 | 18.50 | 17.90 | 17.90 | 17.90 | -1.10% | 148,887 |
| Jun 26, 2025 | 17.80 | 18.20 | 17.80 | 18.10 | 18.10 | 2.84% | 161,861 |
| Jun 25, 2025 | 17.40 | 17.80 | 17.30 | 17.60 | 17.60 | 2.33% | 70,403 |
| Jun 24, 2025 | 17.30 | 17.80 | 17.10 | 17.20 | 17.20 | 0.58% | 59,603 |
| Jun 23, 2025 | 17.80 | 17.80 | 16.90 | 17.10 | 17.10 | -1.72% | 118,357 |