Intech Limited (DSE:INTECH)
Bangladesh · Delayed Price · Currency is BDT 21.00
+0.30 (1.45%)
At close: Aug 11, 2025
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 17.80 | 18.00 | 17.00 | 17.40 | 17.40 | -2.79% | 54,120 |
| Jun 19, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 115,815 |
| Jun 18, 2025 | 18.40 | 18.40 | 17.80 | 18.10 | 18.10 | -1.63% | 152,952 |
| Jun 17, 2025 | 19.20 | 19.20 | 18.30 | 18.40 | 18.40 | -2.65% | 70,622 |
| Jun 16, 2025 | 18.20 | 19.60 | 18.00 | 18.90 | 18.90 | 5.59% | 494,744 |
| Jun 15, 2025 | 17.30 | 18.10 | 17.30 | 17.90 | 17.90 | -0.56% | 39,774 |
| Jun 4, 2025 | 17.90 | 18.10 | 17.80 | 18.00 | 18.00 | 1.12% | 9,726 |
| Jun 3, 2025 | 17.90 | 18.20 | 17.70 | 17.80 | 17.80 | -0.56% | 38,943 |
| Jun 2, 2025 | 18.20 | 18.50 | 17.60 | 17.90 | 17.90 | - | 33,424 |
| Jun 1, 2025 | 18.10 | 18.40 | 17.50 | 17.90 | 17.90 | 1.13% | 53,492 |
| May 29, 2025 | 17.50 | 18.10 | 17.30 | 17.70 | 17.70 | 1.72% | 93,027 |
| May 28, 2025 | 17.80 | 18.40 | 17.10 | 17.40 | 17.40 | -2.25% | 41,677 |
| May 27, 2025 | 18.10 | 18.50 | 17.70 | 17.80 | 17.80 | - | 129,163 |
| May 26, 2025 | 18.00 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 117,600 |
| May 25, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | - | 64,482 |
| May 24, 2025 | 18.10 | 18.40 | 17.90 | 17.90 | 17.90 | -1.65% | 77,327 |
| May 22, 2025 | 18.50 | 18.70 | 18.10 | 18.20 | 18.20 | - | 101,763 |