Intech Limited (DSE:INTECH)
Bangladesh · Delayed Price · Currency is BDT 26.40
+0.20 (0.76%)
At close: Nov 3, 2025
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.20 | 27.90 | 26.20 | 26.40 | 26.40 | 0.76% | 885,449 |
| Nov 2, 2025 | 27.50 | 27.50 | 26.00 | 26.20 | 26.20 | -5.07% | 1,158,684 |
| Oct 30, 2025 | 27.60 | 27.80 | 27.00 | 27.60 | 27.60 | 1.47% | 650,748 |
| Oct 29, 2025 | 27.10 | 28.00 | 26.50 | 27.20 | 27.20 | 0.37% | 811,426 |
| Oct 28, 2025 | 27.80 | 28.30 | 26.80 | 27.10 | 27.10 | -2.52% | 532,703 |
| Oct 27, 2025 | 28.30 | 28.90 | 27.60 | 27.80 | 27.80 | -1.42% | 352,638 |
| Oct 26, 2025 | 29.60 | 29.90 | 28.10 | 28.20 | 28.20 | -4.73% | 668,040 |
| Oct 23, 2025 | 30.30 | 31.30 | 29.30 | 29.60 | 29.60 | -1.99% | 1,101,271 |
| Oct 22, 2025 | 29.50 | 30.90 | 27.70 | 30.20 | 30.20 | -1.31% | 1,018,186 |
| Oct 21, 2025 | 29.10 | 31.50 | 28.90 | 30.60 | 30.60 | 6.62% | 2,289,328 |
| Oct 20, 2025 | 26.20 | 28.80 | 25.50 | 28.70 | 28.70 | 9.54% | 1,079,917 |
| Oct 19, 2025 | 28.30 | 28.30 | 26.10 | 26.20 | 26.20 | -6.43% | 805,257 |
| Oct 16, 2025 | 28.10 | 29.00 | 27.70 | 28.00 | 28.00 | 0.72% | 801,792 |
| Oct 15, 2025 | 29.50 | 29.50 | 27.40 | 27.80 | 27.80 | -4.14% | 901,519 |
| Oct 14, 2025 | 31.30 | 32.50 | 28.70 | 29.00 | 29.00 | -7.05% | 1,155,681 |
| Oct 13, 2025 | 28.80 | 31.20 | 28.80 | 31.20 | 31.20 | 9.86% | 1,455,924 |
| Oct 12, 2025 | 27.00 | 30.10 | 27.00 | 28.40 | 28.40 | -3.73% | 773,678 |
| Oct 9, 2025 | 30.70 | 31.70 | 29.40 | 29.50 | 29.50 | -4.53% | 773,073 |
| Oct 8, 2025 | 31.60 | 31.90 | 30.60 | 30.90 | 30.90 | -0.32% | 774,021 |
| Oct 7, 2025 | 33.30 | 33.30 | 30.80 | 31.00 | 31.00 | -5.49% | 1,334,856 |
| Oct 6, 2025 | 33.00 | 33.70 | 32.60 | 32.80 | 32.80 | 1.23% | 955,331 |
| Oct 5, 2025 | 34.70 | 34.70 | 32.10 | 32.40 | 32.40 | -5.26% | 1,347,782 |
| Sep 30, 2025 | 35.00 | 35.50 | 34.10 | 34.20 | 34.20 | -1.16% | 973,743 |
| Sep 29, 2025 | 35.00 | 35.30 | 34.00 | 34.60 | 34.60 | 0.29% | 1,019,607 |
| Sep 28, 2025 | 36.70 | 36.80 | 34.10 | 34.50 | 34.50 | -6.76% | 1,515,377 |
| Sep 25, 2025 | 37.70 | 38.30 | 36.00 | 37.00 | 37.00 | 1.09% | 1,951,426 |
| Sep 24, 2025 | 33.40 | 36.60 | 33.30 | 36.60 | 36.60 | 9.91% | 2,302,830 |
| Sep 23, 2025 | 33.10 | 34.00 | 32.70 | 33.30 | 33.30 | 1.83% | 1,188,666 |
| Sep 22, 2025 | 34.70 | 34.80 | 30.90 | 32.70 | 32.70 | -4.39% | 1,692,618 |
| Sep 21, 2025 | 35.90 | 36.90 | 33.70 | 34.20 | 34.20 | -3.66% | 1,404,659 |
| Sep 18, 2025 | 35.30 | 36.90 | 35.00 | 35.50 | 35.50 | 2.31% | 1,496,790 |
| Sep 17, 2025 | 37.40 | 37.80 | 34.00 | 34.70 | 34.70 | -5.96% | 2,090,080 |
| Sep 16, 2025 | 36.70 | 38.30 | 36.40 | 36.90 | 36.90 | 2.22% | 1,414,026 |
| Sep 15, 2025 | 36.90 | 38.30 | 35.60 | 36.10 | 36.10 | -1.63% | 2,016,375 |
| Sep 14, 2025 | 40.90 | 40.90 | 36.20 | 36.70 | 36.70 | -7.32% | 2,063,201 |
| Sep 11, 2025 | 41.00 | 42.20 | 38.50 | 39.60 | 39.60 | -1.74% | 2,201,273 |
| Sep 10, 2025 | 44.20 | 46.00 | 39.70 | 40.30 | 40.30 | -8.62% | 3,248,867 |
| Sep 9, 2025 | 40.30 | 44.20 | 40.00 | 44.10 | 44.10 | 9.70% | 3,521,872 |
| Sep 8, 2025 | 42.10 | 43.90 | 39.20 | 40.20 | 40.20 | -6.07% | 3,155,566 |
| Sep 7, 2025 | 46.30 | 47.40 | 41.00 | 42.80 | 42.80 | -5.52% | 3,862,155 |
| Sep 4, 2025 | 42.00 | 45.30 | 42.00 | 45.30 | 45.30 | 9.95% | 2,689,133 |
| 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 |