Intech Limited (DSE:INTECH)
Bangladesh · Delayed Price · Currency is BDT 24.70
-0.20 (-0.80%)
At close: Sep 24, 2026
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.70 | 25.40 | 23.20 | 24.70 | 24.70 | -0.80% | 161,774 |
| Sep 23, 2026 | 24.90 | 25.10 | 24.00 | 24.90 | 24.90 | 2.89% | 78,780 |
| Sep 22, 2026 | 24.20 | 25.30 | 24.00 | 24.20 | 24.20 | -0.82% | 154,171 |
| Sep 21, 2026 | 25.10 | 25.40 | 24.00 | 24.40 | 24.40 | -2.79% | 164,272 |
| Sep 20, 2026 | 24.80 | 25.30 | 24.30 | 25.10 | 25.10 | 3.29% | 132,975 |
| Sep 17, 2026 | 23.90 | 24.50 | 23.40 | 24.30 | 24.30 | 2.97% | 116,775 |
| Sep 16, 2026 | 24.00 | 24.00 | 22.70 | 23.60 | 23.60 | 2.16% | 50,247 |
| Sep 15, 2026 | 22.80 | 23.80 | 21.90 | 23.10 | 23.10 | 5.00% | 39,264 |
| Sep 14, 2026 | 22.20 | 22.90 | 21.90 | 22.00 | 22.00 | -0.90% | 54,987 |
| Sep 13, 2026 | 23.40 | 23.40 | 22.10 | 22.20 | 22.20 | -3.90% | 41,786 |
| Sep 10, 2026 | 23.70 | 23.70 | 23.00 | 23.10 | 23.10 | -0.43% | 22,830 |
| Sep 9, 2026 | 23.40 | 23.70 | 22.90 | 23.20 | 23.20 | -0.85% | 55,900 |
| Sep 8, 2026 | 25.60 | 25.60 | 23.20 | 23.40 | 23.40 | -1.68% | 32,841 |
| Sep 7, 2026 | 23.80 | 24.50 | 23.00 | 23.80 | 23.80 | -0.42% | 52,720 |
| Sep 6, 2026 | 25.00 | 25.00 | 23.80 | 23.90 | 23.90 | -2.85% | 30,754 |
| Sep 3, 2026 | 24.60 | 25.50 | 24.50 | 24.60 | 24.60 | -1.99% | 59,529 |
| Sep 2, 2026 | 24.80 | 25.30 | 24.50 | 25.10 | 25.10 | 2.87% | 57,205 |
| Sep 1, 2026 | 24.40 | 24.50 | 24.10 | 24.40 | 24.40 | 1.67% | 33,334 |
| Aug 31, 2026 | 24.00 | 24.20 | 23.60 | 24.00 | 24.00 | 0.42% | 43,815 |
| Aug 30, 2026 | 24.80 | 24.80 | 23.70 | 23.90 | 23.90 | -1.24% | 59,407 |
| Aug 27, 2026 | 23.90 | 25.30 | 23.90 | 24.20 | 24.20 | 1.68% | 104,522 |
| Aug 25, 2026 | 25.50 | 25.50 | 23.70 | 23.80 | 23.80 | -3.64% | 39,164 |
| Aug 24, 2026 | 25.80 | 25.80 | 24.50 | 24.70 | 24.70 | -2.76% | 68,667 |
| Aug 23, 2026 | 26.30 | 26.30 | 25.30 | 25.40 | 25.40 | - | 62,803 |
| Aug 20, 2026 | 26.30 | 26.30 | 25.30 | 25.40 | 25.40 | -0.39% | 35,535 |
| Aug 19, 2026 | 26.60 | 26.60 | 24.60 | 25.50 | 25.50 | -1.92% | 55,626 |
| Aug 18, 2026 | 26.70 | 26.70 | 25.80 | 26.00 | 26.00 | -1.52% | 115,807 |
| Aug 17, 2026 | 27.00 | 27.00 | 25.90 | 26.40 | 26.40 | -1.49% | 127,873 |
| Aug 16, 2026 | 27.30 | 27.40 | 26.80 | 26.80 | 26.80 | -1.11% | 107,049 |
| Aug 13, 2026 | 27.00 | 27.20 | 26.50 | 27.10 | 27.10 | 2.26% | 216,522 |
| Aug 12, 2026 | 26.90 | 27.10 | 26.40 | 26.50 | 26.50 | -0.38% | 143,249 |
| Aug 11, 2026 | 26.60 | 26.80 | 26.50 | 26.60 | 26.60 | 0.38% | 106,050 |
| Aug 10, 2026 | 27.10 | 27.10 | 26.40 | 26.50 | 26.50 | -1.12% | 67,541 |
| Aug 9, 2026 | 26.90 | 27.20 | 26.70 | 26.80 | 26.80 | 0.75% | 129,387 |
| Aug 6, 2026 | 26.60 | 27.40 | 26.00 | 26.60 | 26.60 | -2.21% | 134,150 |
| Aug 4, 2026 | 27.20 | 27.40 | 26.80 | 27.20 | 27.20 | 2.64% | 243,016 |
| Aug 3, 2026 | 26.50 | 26.70 | 26.30 | 26.50 | 26.50 | 1.15% | 116,377 |
| Aug 2, 2026 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | -0.76% | 134,601 |
| Jul 30, 2026 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | - | 87,038 |
| Jul 29, 2026 | 26.60 | 26.80 | 26.20 | 26.40 | 26.40 | 0.76% | 171,530 |
| Jul 28, 2026 | 26.40 | 26.60 | 26.10 | 26.20 | 26.20 | 0.38% | 89,944 |
| Jul 27, 2026 | 26.10 | 26.70 | 25.90 | 26.10 | 26.10 | 0.77% | 140,452 |
| Jul 26, 2026 | 26.70 | 26.90 | 25.80 | 25.90 | 25.90 | -3.00% | 143,610 |
| Jul 23, 2026 | 27.10 | 27.20 | 26.60 | 26.70 | 26.70 | -1.48% | 117,118 |
| Jul 22, 2026 | 27.10 | 27.50 | 27.00 | 27.10 | 27.10 | -0.73% | 115,212 |
| Jul 21, 2026 | 27.30 | 27.70 | 26.90 | 27.30 | 27.30 | 0.37% | 155,759 |
| Jul 20, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -0.37% | 89,216 |
| Jul 19, 2026 | 27.70 | 27.70 | 27.20 | 27.30 | 27.30 | - | 130,782 |
| Jul 16, 2026 | 27.30 | 27.70 | 27.00 | 27.30 | 27.30 | 0.74% | 145,735 |
| Jul 15, 2026 | 27.70 | 27.70 | 27.00 | 27.10 | 27.10 | -2.17% | 212,981 |