Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 9.00
-0.30 (-3.23%)
At close: Jan 20, 2026
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.20 | 9.20 | 8.50 | 8.80 | 8.80 | -2.22% | 453,745 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.00 | 9.00 | 8.99 | -3.23% | 475,934 |
| Jan 19, 2026 | 9.20 | 9.40 | 9.10 | 9.30 | 9.29 | 1.09% | 397,819 |
| Jan 18, 2026 | 8.70 | 9.30 | 8.60 | 9.20 | 9.19 | 4.55% | 394,094 |
| Jan 15, 2026 | 8.90 | 9.00 | 8.60 | 8.80 | 8.79 | -1.12% | 322,669 |
| Jan 14, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.89 | -1.11% | 383,560 |
| Jan 13, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 8.99 | -2.17% | 229,698 |
| Jan 12, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.19 | 1.10% | 321,696 |
| Jan 11, 2026 | 9.20 | 9.40 | 9.00 | 9.10 | 9.09 | -1.09% | 430,806 |
| Jan 8, 2026 | 9.60 | 9.60 | 9.10 | 9.20 | 9.19 | -4.17% | 639,914 |
| Jan 7, 2026 | 9.80 | 9.90 | 9.30 | 9.60 | 9.59 | -1.03% | 386,758 |
| Jan 6, 2026 | 8.80 | 9.90 | 8.80 | 9.70 | 9.69 | 2.11% | 726,067 |
| Jan 5, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.49 | -9.52% | 1,178,160 |
| Jan 4, 2026 | 11.30 | 11.30 | 10.50 | 10.50 | 10.49 | -9.48% | 570,149 |
| Jan 1, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.59 | 1.75% | 763,691 |
| Dec 30, 2025 | 11.50 | 11.70 | 11.30 | 11.40 | 11.39 | -0.87% | 725,153 |
| Dec 29, 2025 | 11.40 | 11.70 | 11.30 | 11.50 | 11.49 | 1.77% | 786,967 |
| Dec 28, 2025 | 11.90 | 11.90 | 11.30 | 11.30 | 11.29 | -3.42% | 1,177,550 |
| Dec 24, 2025 | 11.80 | 12.00 | 11.50 | 11.70 | 11.69 | 0.86% | 812,197 |
| Dec 23, 2025 | 12.00 | 12.10 | 11.50 | 11.60 | 11.59 | -2.52% | 1,493,864 |
| Dec 22, 2025 | 12.20 | 12.50 | 11.80 | 11.90 | 11.89 | - | 1,314,558 |
| Dec 21, 2025 | 11.10 | 12.20 | 10.90 | 11.90 | 11.89 | 4.39% | 1,556,169 |
| Dec 18, 2025 | 11.70 | 11.80 | 11.20 | 11.40 | 11.39 | -1.72% | 1,004,365 |
| Dec 17, 2025 | 12.40 | 12.40 | 11.50 | 11.60 | 11.59 | -4.92% | 1,726,672 |
| Dec 15, 2025 | 12.40 | 12.80 | 12.10 | 12.20 | 12.19 | -3.17% | 1,886,858 |
| Dec 14, 2025 | 12.20 | 13.20 | 12.20 | 12.60 | 12.59 | 4.13% | 3,677,311 |
| Dec 11, 2025 | 11.70 | 12.20 | 11.60 | 12.10 | 12.09 | 4.31% | 1,703,394 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.50 | 11.60 | 11.59 | -4.13% | 2,054,642 |
| Dec 9, 2025 | 12.10 | 12.40 | 12.00 | 12.10 | 12.09 | 0.83% | 2,276,194 |
| Dec 8, 2025 | 11.70 | 12.30 | 11.70 | 12.00 | 11.99 | 2.56% | 2,693,253 |
| Dec 7, 2025 | 12.30 | 12.40 | 11.50 | 11.70 | 11.69 | -4.10% | 2,082,637 |
| Dec 4, 2025 | 11.70 | 12.40 | 11.40 | 12.20 | 12.19 | 6.09% | 2,948,600 |
| Dec 3, 2025 | 10.70 | 11.50 | 10.70 | 11.50 | 11.49 | 9.52% | 3,279,455 |
| Dec 2, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.49 | 5.00% | 612,566 |
| Dec 1, 2025 | 10.20 | 10.40 | 9.90 | 10.00 | 9.99 | -1.96% | 526,163 |
| Nov 30, 2025 | 10.40 | 10.60 | 10.20 | 10.20 | 10.19 | -1.92% | 324,284 |
| Nov 27, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.39 | -0.95% | 456,920 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.30 | 10.50 | 10.49 | - | 282,031 |
| Nov 25, 2025 | 10.70 | 10.90 | 10.40 | 10.50 | 10.49 | -0.94% | 1,082,315 |
| Nov 24, 2025 | 10.20 | 10.70 | 10.20 | 10.60 | 10.59 | 4.95% | 688,418 |
| Nov 23, 2025 | 9.90 | 10.20 | 9.60 | 10.10 | 10.09 | 1.00% | 563,799 |
| Nov 20, 2025 | 10.40 | 10.50 | 10.00 | 10.00 | 9.99 | -2.91% | 555,799 |
| Nov 19, 2025 | 10.20 | 10.40 | 10.00 | 10.30 | 10.29 | 3.00% | 573,458 |
| Nov 18, 2025 | 9.70 | 10.30 | 9.60 | 10.00 | 9.99 | 5.26% | 696,758 |
| Nov 17, 2025 | 9.10 | 9.70 | 9.10 | 9.50 | 9.49 | 4.40% | 583,259 |
| Nov 16, 2025 | 9.30 | 9.30 | 8.70 | 9.10 | 9.09 | 2.25% | 220,720 |
| Nov 13, 2025 | 9.30 | 9.30 | 8.60 | 8.90 | 8.89 | -4.30% | 402,499 |
| Nov 12, 2025 | 9.70 | 9.80 | 9.10 | 9.30 | 9.29 | -3.12% | 222,652 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.59 | 1.05% | 229,862 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.49 | -2.06% | 374,194 |