Intech Limited (DSE:INTECH)
Bangladesh · Delayed Price · Currency is BDT 24.60
-0.50 (-1.99%)
At close: Sep 3, 2026
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 27.70 | 28.20 | 27.20 | 27.70 | 27.70 | -1.77% | 404,610 |
| Jul 13, 2026 | 28.20 | 28.30 | 26.30 | 28.20 | 28.20 | 7.22% | 218,184 |
| Jul 12, 2026 | 29.60 | 29.60 | 26.10 | 26.30 | 26.30 | -9.31% | 960,917 |
| Jul 9, 2026 | 28.30 | 30.70 | 28.30 | 29.00 | 29.00 | -7.64% | 1,493,166 |
| Jul 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -9.77% | 89,854 |
| Jul 7, 2026 | 35.00 | 35.40 | 34.60 | 34.80 | 34.80 | -0.29% | 770,033 |
| Jul 6, 2026 | 34.50 | 35.50 | 34.30 | 34.90 | 34.90 | 2.05% | 1,028,882 |
| Jul 5, 2026 | 34.00 | 34.50 | 33.90 | 34.20 | 34.20 | 1.48% | 607,834 |
| Jul 2, 2026 | 34.30 | 34.30 | 33.50 | 33.70 | 33.70 | -1.17% | 515,705 |
| Jun 30, 2026 | 33.60 | 34.40 | 33.60 | 34.10 | 34.10 | 1.49% | 430,723 |
| Jun 29, 2026 | 33.60 | 34.40 | 33.50 | 33.60 | 33.60 | -1.18% | 438,446 |
| Jun 28, 2026 | 34.00 | 34.60 | 33.80 | 34.00 | 34.00 | 0.59% | 409,507 |
| Jun 25, 2026 | 34.20 | 34.40 | 33.70 | 33.80 | 33.80 | -0.88% | 460,539 |
| Jun 24, 2026 | 33.50 | 34.70 | 33.10 | 34.10 | 34.10 | 2.10% | 513,574 |
| Jun 23, 2026 | 33.80 | 33.80 | 32.70 | 33.40 | 33.40 | 0.91% | 556,531 |