Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 14.00
-0.20 (-1.41%)
At close: Sep 3, 2025
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.30 | 14.50 | 13.90 | 14.00 | 14.00 | -1.41% | 1,785,040 |
| Sep 2, 2025 | 13.70 | 14.30 | 13.70 | 14.20 | 14.20 | 2.90% | 2,186,734 |
| Sep 1, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | -2.13% | 2,395,995 |
| Aug 31, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | -1.40% | 3,964,408 |
| Aug 28, 2025 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 2,923,897 |
| Aug 27, 2025 | 14.40 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 3,595,677 |
| Aug 26, 2025 | 14.20 | 14.70 | 13.80 | 14.40 | 14.40 | 1.41% | 5,577,103 |
| Aug 25, 2025 | 13.80 | 14.50 | 13.80 | 14.20 | 14.20 | 4.41% | 6,105,615 |
| Aug 24, 2025 | 13.00 | 13.70 | 12.90 | 13.60 | 13.60 | 5.43% | 4,741,744 |
| Aug 21, 2025 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | - | 1,501,595 |
| Aug 20, 2025 | 13.20 | 13.40 | 12.70 | 12.90 | 12.90 | -2.27% | 2,417,666 |
| Aug 19, 2025 | 12.70 | 13.50 | 12.50 | 13.20 | 13.20 | 4.76% | 5,917,537 |
| Aug 18, 2025 | 12.50 | 12.70 | 12.20 | 12.60 | 12.60 | 1.61% | 2,105,456 |
| Aug 17, 2025 | 12.30 | 12.50 | 12.00 | 12.40 | 12.40 | 1.64% | 1,525,930 |
| Aug 14, 2025 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | - | 1,299,634 |
| Aug 13, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | - | 1,696,488 |
| Aug 12, 2025 | 12.40 | 12.50 | 12.10 | 12.20 | 12.20 | -0.81% | 1,807,538 |
| Aug 11, 2025 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 2,238,996 |
| Aug 10, 2025 | 12.60 | 12.70 | 12.10 | 12.50 | 12.50 | 0.81% | 3,009,844 |
| Aug 7, 2025 | 12.90 | 13.20 | 12.30 | 12.40 | 12.40 | -1.59% | 4,380,996 |
| Aug 6, 2025 | 12.30 | 12.70 | 12.00 | 12.60 | 12.60 | 5.88% | 4,009,498 |
| Aug 4, 2025 | 12.20 | 12.40 | 11.80 | 11.90 | 11.90 | -3.25% | 2,313,563 |
| Aug 3, 2025 | 12.60 | 13.20 | 12.20 | 12.30 | 12.30 | 1.65% | 3,576,279 |
| Jul 31, 2025 | 12.00 | 12.40 | 11.90 | 12.10 | 12.10 | 1.68% | 3,687,189 |
| Jul 30, 2025 | 11.30 | 12.00 | 11.30 | 11.90 | 11.90 | 6.25% | 4,233,536 |
| Jul 29, 2025 | 11.20 | 11.50 | 11.10 | 11.20 | 11.20 | - | 940,937 |
| Jul 28, 2025 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | 0.90% | 1,429,000 |
| Jul 27, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 658,791 |
| Jul 24, 2025 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 1.80% | 1,360,421 |
| Jul 23, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | - | 1,402,504 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,195,893 |
| Jul 21, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -2.61% | 1,172,084 |
| Jul 20, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | - | 1,339,672 |
| Jul 17, 2025 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 1,245,109 |
| Jul 16, 2025 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | 1.75% | 1,259,958 |
| Jul 15, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 1.79% | 1,235,061 |
| Jul 14, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 632,428 |
| Jul 13, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -1.75% | 1,180,479 |
| Jul 10, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 1,426,799 |
| Jul 9, 2025 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 1,597,271 |
| Jul 8, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 1,697,788 |
| Jul 7, 2025 | 11.90 | 12.00 | 11.60 | 11.80 | 11.80 | 0.85% | 2,018,586 |
| Jul 3, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 857,460 |
| Jul 2, 2025 | 11.70 | 12.20 | 11.70 | 11.80 | 11.80 | 2.61% | 1,829,036 |
| Jun 30, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 957,942 |
| Jun 29, 2025 | 11.70 | 12.20 | 11.50 | 11.70 | 11.70 | 0.86% | 2,810,535 |
| Jun 26, 2025 | 11.50 | 11.70 | 11.20 | 11.60 | 11.60 | 2.65% | 1,753,693 |
| Jun 25, 2025 | 11.00 | 11.50 | 10.90 | 11.30 | 11.30 | 3.67% | 1,383,142 |
| Jun 24, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | - | 665,403 |
| Jun 23, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 1.87% | 1,037,112 |