Intech Limited (DSE:INTECH)
Bangladesh · Delayed Price · Currency is BDT 32.90
-3.10 (-8.61%)
At close: Mar 3, 2026
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 36.80 | 36.80 | 32.50 | 32.90 | 32.90 | -8.61% | 2,662,223 |
| Mar 2, 2026 | 36.00 | 38.20 | 35.60 | 36.00 | 36.00 | -2.70% | 3,150,627 |
| Mar 1, 2026 | 36.10 | 38.50 | 34.70 | 37.00 | 37.00 | -1.07% | 2,728,647 |
| Feb 26, 2026 | 34.20 | 37.50 | 33.50 | 37.40 | 37.40 | 9.68% | 3,593,235 |
| Feb 25, 2026 | 34.10 | 35.80 | 33.60 | 34.10 | 34.10 | 2.71% | 2,459,135 |
| Feb 24, 2026 | 30.50 | 33.20 | 30.50 | 33.20 | 33.20 | 9.93% | 3,715,750 |
| Feb 23, 2026 | 30.20 | 30.30 | 29.60 | 30.20 | 30.20 | 1.68% | 539,758 |
| Feb 22, 2026 | 29.80 | 30.30 | 29.50 | 29.70 | 29.70 | -0.34% | 554,315 |
| Feb 19, 2026 | 30.70 | 30.80 | 29.60 | 29.80 | 29.80 | -2.30% | 554,188 |
| Feb 18, 2026 | 30.10 | 31.20 | 29.90 | 30.50 | 30.50 | 2.35% | 1,811,254 |
| Feb 17, 2026 | 30.80 | 30.80 | 29.70 | 29.80 | 29.80 | -2.30% | 1,118,027 |
| Feb 16, 2026 | 30.50 | 31.40 | 29.40 | 30.50 | 30.50 | 4.10% | 1,798,820 |
| Feb 15, 2026 | 29.50 | 29.90 | 28.80 | 29.30 | 29.30 | 1.03% | 885,381 |
| Feb 10, 2026 | 28.90 | 29.40 | 28.80 | 29.00 | 29.00 | 1.05% | 531,601 |
| Feb 9, 2026 | 28.70 | 29.00 | 28.50 | 28.70 | 28.70 | 0.35% | 283,007 |
| Feb 8, 2026 | 28.90 | 29.30 | 28.50 | 28.60 | 28.60 | -0.35% | 395,333 |
| Feb 5, 2026 | 29.00 | 29.40 | 28.50 | 28.70 | 28.70 | -1.03% | 390,246 |
| Feb 3, 2026 | 28.60 | 29.60 | 28.60 | 29.00 | 29.00 | 2.11% | 470,520 |
| Feb 2, 2026 | 28.70 | 28.90 | 28.20 | 28.40 | 28.40 | -0.35% | 505,960 |
| Feb 1, 2026 | 29.00 | 29.40 | 28.20 | 28.50 | 28.50 | -1.38% | 578,539 |
| Jan 29, 2026 | 29.30 | 29.60 | 28.80 | 28.90 | 28.90 | -1.03% | 393,691 |
| Jan 28, 2026 | 29.80 | 30.50 | 29.00 | 29.20 | 29.20 | -1.68% | 1,025,903 |
| Jan 27, 2026 | 29.20 | 30.50 | 29.00 | 29.70 | 29.70 | 2.77% | 747,496 |
| Jan 26, 2026 | 28.90 | 29.80 | 28.40 | 28.90 | 28.90 | -2.36% | 818,494 |
| Jan 25, 2026 | 30.80 | 31.00 | 29.40 | 29.60 | 29.60 | -2.95% | 908,270 |
| Jan 22, 2026 | 30.10 | 30.70 | 29.80 | 30.50 | 30.50 | 1.33% | 987,783 |
| Jan 21, 2026 | 30.10 | 31.20 | 29.90 | 30.10 | 30.10 | 1.35% | 1,131,390 |
| Jan 20, 2026 | 29.70 | 30.40 | 28.80 | 29.70 | 29.70 | 2.77% | 1,247,530 |
| Jan 19, 2026 | 29.10 | 29.30 | 28.70 | 28.90 | 28.90 | -0.69% | 525,993 |
| Jan 18, 2026 | 28.60 | 29.30 | 28.00 | 29.10 | 29.10 | 2.46% | 683,196 |
| Jan 15, 2026 | 29.00 | 29.00 | 28.10 | 28.40 | 28.40 | -1.39% | 463,814 |
| Jan 14, 2026 | 28.80 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | 419,740 |
| Jan 13, 2026 | 29.30 | 29.40 | 28.50 | 28.60 | 28.60 | -1.38% | 405,924 |
| Jan 12, 2026 | 29.50 | 29.60 | 28.70 | 29.00 | 29.00 | -1.36% | 640,456 |
| Jan 11, 2026 | 30.50 | 30.70 | 29.10 | 29.40 | 29.40 | -3.61% | 801,162 |
| Jan 8, 2026 | 30.50 | 30.80 | 29.70 | 30.50 | 30.50 | 2.35% | 905,589 |
| Jan 7, 2026 | 29.80 | 30.50 | 29.70 | 29.80 | 29.80 | -1.32% | 461,292 |
| Jan 6, 2026 | 31.00 | 31.30 | 30.10 | 30.20 | 30.20 | -0.66% | 1,002,030 |
| Jan 5, 2026 | 30.00 | 30.80 | 29.30 | 30.40 | 30.40 | 2.01% | 726,083 |
| Jan 4, 2026 | 31.10 | 31.20 | 29.40 | 29.80 | 29.80 | -4.49% | 1,272,734 |
| Jan 1, 2026 | 31.20 | 32.20 | 31.00 | 31.20 | 31.20 | -0.95% | 651,693 |
| Dec 30, 2025 | 31.50 | 31.80 | 29.10 | 31.50 | 31.50 | 5.70% | 1,370,171 |
| Dec 29, 2025 | 30.40 | 30.40 | 29.20 | 29.80 | 29.80 | 0.68% | 596,870 |
| Dec 28, 2025 | 30.00 | 30.90 | 29.50 | 29.60 | 29.60 | -0.34% | 839,631 |
| Dec 24, 2025 | 30.40 | 30.60 | 29.50 | 29.70 | 29.70 | -1.33% | 936,983 |
| Dec 23, 2025 | 31.50 | 31.50 | 29.90 | 30.10 | 30.10 | -2.90% | 1,119,828 |
| Dec 22, 2025 | 31.80 | 32.70 | 30.80 | 31.00 | 31.00 | -1.27% | 1,639,446 |
| Dec 21, 2025 | 31.00 | 31.70 | 30.10 | 31.40 | 31.40 | 0.32% | 1,005,295 |
| Dec 18, 2025 | 32.50 | 32.70 | 30.80 | 31.30 | 31.30 | -3.69% | 1,143,445 |
| Dec 17, 2025 | 33.50 | 34.20 | 32.20 | 32.50 | 32.50 | -0.31% | 1,408,583 |