Intech Limited (DSE:INTECH)
Bangladesh · Delayed Price · Currency is BDT 20.00
+0.20 (1.01%)
At close: Nov 4, 2026
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21.00 | 21.00 | 19.60 | 19.80 | 19.80 | -1.00% | 43,780 |
| Nov 2, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - | 58,468 |
| Nov 1, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -0.50% | 27,856 |
| Oct 29, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 31,727 |
| Oct 28, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | 2.04% | 39,220 |
| Oct 27, 2026 | 20.00 | 20.00 | 18.70 | 19.60 | 19.60 | 2.08% | 29,566 |
| Oct 26, 2026 | 20.20 | 20.30 | 18.90 | 19.20 | 19.20 | -4.00% | 60,694 |
| Oct 25, 2026 | 22.40 | 22.40 | 19.80 | 20.00 | 20.00 | -4.31% | 56,580 |
| Oct 19, 2026 | 20.90 | 21.20 | 20.50 | 20.90 | 20.90 | -5.00% | 54,503 |
| Oct 17, 2026 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -0.90% | 9,872 |
| Oct 15, 2026 | 22.20 | 22.60 | 21.90 | 22.20 | 22.20 | -1.77% | 96,492 |
| Oct 14, 2026 | 22.90 | 22.90 | 22.40 | 22.60 | 22.60 | -0.44% | 13,984 |
| Oct 13, 2026 | 23.50 | 23.70 | 22.70 | 22.70 | 22.70 | -0.44% | 31,661 |
| Oct 12, 2026 | 22.80 | 23.50 | 22.70 | 22.80 | 22.80 | -2.15% | 33,960 |
| Oct 11, 2026 | 23.80 | 23.80 | 23.20 | 23.30 | 23.30 | -0.85% | 32,757 |
| Oct 8, 2026 | 22.90 | 23.70 | 22.90 | 23.50 | 23.50 | 2.62% | 111,953 |
| Oct 7, 2026 | 22.90 | 23.40 | 22.80 | 22.90 | 22.90 | 0.44% | 28,174 |
| Oct 6, 2026 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | -0.44% | 53,319 |
| Oct 5, 2026 | 23.40 | 23.50 | 22.70 | 22.90 | 22.90 | -1.29% | 84,842 |
| Oct 4, 2026 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | -1.69% | 28,483 |
| Oct 1, 2026 | 23.60 | 24.20 | 23.30 | 23.60 | 23.60 | -1.67% | 33,308 |
| Sep 30, 2026 | 24.20 | 24.50 | 23.80 | 24.00 | 24.00 | -0.83% | 22,661 |
| Sep 29, 2026 | 24.00 | 24.50 | 23.80 | 24.20 | 24.20 | 1.26% | 59,183 |
| Sep 28, 2026 | 24.00 | 24.80 | 23.60 | 23.90 | 23.90 | -0.83% | 69,481 |
| Sep 27, 2026 | 25.00 | 25.00 | 24.00 | 24.10 | 24.10 | -2.43% | 29,451 |
| 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 |