Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 10.60
-0.40 (-3.64%)
At close: Nov 3, 2025
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 470,958 |
| Nov 2, 2025 | 11.10 | 11.40 | 10.80 | 11.00 | 11.00 | -0.90% | 619,526 |
| Oct 30, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 2.78% | 663,398 |
| Oct 29, 2025 | 10.70 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 406,692 |
| Oct 28, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 296,356 |
| Oct 27, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 319,086 |
| Oct 26, 2025 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 315,750 |
| Oct 23, 2025 | 10.70 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 369,138 |
| Oct 22, 2025 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | - | 345,502 |
| Oct 21, 2025 | 10.90 | 11.20 | 10.40 | 10.60 | 10.60 | -2.75% | 587,850 |
| Oct 20, 2025 | 10.00 | 11.00 | 9.80 | 10.90 | 10.90 | 9.00% | 624,247 |
| Oct 19, 2025 | 10.70 | 10.70 | 9.80 | 10.00 | 10.00 | -6.54% | 515,914 |
| Oct 16, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | - | 324,961 |
| Oct 15, 2025 | 11.50 | 11.50 | 10.50 | 10.70 | 10.70 | -6.14% | 562,745 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 321,425 |
| Oct 13, 2025 | 11.50 | 11.70 | 11.30 | 11.50 | 11.50 | 1.77% | 393,980 |
| Oct 12, 2025 | 11.70 | 11.80 | 11.20 | 11.30 | 11.30 | -3.42% | 400,026 |
| Oct 9, 2025 | 12.30 | 12.30 | 11.10 | 11.70 | 11.70 | -3.31% | 613,599 |
| Oct 8, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 896,716 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 525,675 |
| Oct 6, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 674,836 |
| Oct 5, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - | 827,115 |
| Sep 30, 2025 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | -0.76% | 721,252 |
| Sep 29, 2025 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 456,219 |
| Sep 28, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 807,767 |
| Sep 25, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 881,175 |
| Sep 24, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 2.31% | 760,265 |
| Sep 23, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 511,853 |
| Sep 22, 2025 | 13.30 | 13.40 | 12.70 | 12.90 | 12.90 | -3.01% | 1,211,323 |
| Sep 21, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 1,401,072 |
| Sep 18, 2025 | 13.60 | 13.70 | 13.30 | 13.50 | 13.50 | - | 1,579,843 |
| Sep 17, 2025 | 13.30 | 13.60 | 13.00 | 13.50 | 13.50 | 3.05% | 1,725,996 |
| Sep 16, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | 530,461 |
| Sep 15, 2025 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | - | 739,375 |
| Sep 14, 2025 | 13.40 | 13.60 | 12.90 | 13.00 | 13.00 | -2.99% | 833,847 |
| Sep 11, 2025 | 13.20 | 13.60 | 13.00 | 13.40 | 13.40 | 2.29% | 860,151 |
| Sep 10, 2025 | 13.70 | 13.90 | 13.00 | 13.10 | 13.10 | -3.68% | 1,714,367 |
| Sep 9, 2025 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -4.23% | 1,810,256 |
| Sep 8, 2025 | 14.00 | 14.50 | 14.00 | 14.20 | 14.20 | 1.43% | 2,775,519 |
| Sep 7, 2025 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 0.72% | 2,002,468 |
| Sep 4, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 2,267,562 |
| 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 |