Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 12.70
+0.10 (0.79%)
At close: Nov 4, 2026
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | 0.79% | 213,389 |
| Nov 3, 2026 | 12.60 | 13.00 | 12.50 | 12.60 | 12.60 | -2.33% | 556,018 |
| Nov 2, 2026 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 500,945 |
| Nov 1, 2026 | 13.30 | 13.30 | 12.50 | 13.00 | 13.00 | -2.26% | 812,100 |
| Oct 29, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | - | 432,426 |
| Oct 28, 2026 | 12.90 | 13.50 | 12.90 | 13.30 | 13.30 | 3.91% | 667,774 |
| Oct 27, 2026 | 12.60 | 13.10 | 12.50 | 12.80 | 12.80 | - | 963,341 |
| Oct 26, 2026 | 13.40 | 13.50 | 12.70 | 12.80 | 12.80 | -3.76% | 577,454 |
| Oct 25, 2026 | 13.80 | 14.00 | 13.20 | 13.30 | 13.30 | -2.92% | 929,590 |
| Oct 19, 2026 | 13.30 | 13.90 | 13.20 | 13.70 | 13.70 | 7.87% | 1,232,986 |
| Oct 17, 2026 | 13.40 | 13.40 | 12.70 | 12.70 | 12.70 | -4.51% | 647,426 |
| Oct 15, 2026 | 13.60 | 13.70 | 13.10 | 13.30 | 13.30 | -1.48% | 268,177 |
| Oct 14, 2026 | 13.70 | 13.90 | 13.40 | 13.50 | 13.50 | -0.74% | 669,604 |
| Oct 13, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 459,586 |
| Oct 12, 2026 | 13.50 | 13.90 | 13.10 | 13.50 | 13.50 | - | 708,679 |
| Oct 11, 2026 | 14.00 | 14.10 | 13.40 | 13.50 | 13.50 | -3.57% | 630,878 |
| Oct 8, 2026 | 14.30 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 1,160,210 |
| Oct 7, 2026 | 13.80 | 14.40 | 13.70 | 14.20 | 14.20 | 2.90% | 1,021,002 |
| Oct 6, 2026 | 14.20 | 14.40 | 13.40 | 13.80 | 13.80 | -3.50% | 1,789,290 |
| Oct 5, 2026 | 14.10 | 14.80 | 14.10 | 14.30 | 14.30 | 1.42% | 3,008,412 |
| Oct 4, 2026 | 13.30 | 14.40 | 13.30 | 14.10 | 14.10 | 6.02% | 2,534,290 |
| Oct 1, 2026 | 13.30 | 13.70 | 12.90 | 13.30 | 13.30 | 3.91% | 2,142,539 |
| Sep 30, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 417,687 |
| Sep 29, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | - | 549,658 |
| Sep 28, 2026 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | - | 487,503 |
| Sep 27, 2026 | 13.20 | 13.20 | 12.60 | 12.70 | 12.70 | -1.55% | 223,382 |
| Sep 24, 2026 | 13.10 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 888,986 |
| Sep 23, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 1,035,813 |
| Sep 22, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | 411,779 |
| Sep 21, 2026 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 1,024,721 |
| Sep 20, 2026 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 3.15% | 1,206,019 |
| Sep 17, 2026 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | - | 563,328 |
| Sep 16, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 341,512 |
| Sep 15, 2026 | 12.30 | 12.90 | 12.30 | 12.80 | 12.80 | 4.92% | 669,558 |
| Sep 14, 2026 | 12.20 | 12.80 | 12.10 | 12.20 | 12.20 | -1.61% | 525,840 |
| Sep 13, 2026 | 12.60 | 13.30 | 12.20 | 12.40 | 12.40 | -4.62% | 2,376,339 |
| Sep 10, 2026 | 12.60 | 13.20 | 12.50 | 13.00 | 13.00 | 4.00% | 2,410,351 |
| Sep 9, 2026 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | 4.17% | 704,015 |
| Sep 8, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 1.69% | 904,322 |
| Sep 7, 2026 | 11.80 | 11.90 | 11.00 | 11.80 | 11.80 | 1.72% | 594,843 |
| Sep 6, 2026 | 12.40 | 12.40 | 11.30 | 11.60 | 11.60 | -5.69% | 612,939 |
| Sep 3, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 447,784 |
| Sep 2, 2026 | 12.30 | 12.60 | 12.10 | 12.40 | 12.40 | 1.64% | 567,352 |
| Sep 1, 2026 | 12.30 | 12.60 | 12.10 | 12.20 | 12.20 | - | 428,802 |
| Aug 31, 2026 | 12.20 | 12.70 | 12.20 | 12.20 | 12.20 | -2.40% | 519,466 |
| Aug 30, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | 473,033 |
| Aug 27, 2026 | 12.80 | 13.10 | 12.50 | 12.80 | 12.80 | 4.07% | 1,790,185 |
| Aug 25, 2026 | 12.30 | 12.50 | 11.90 | 12.30 | 12.30 | 3.36% | 911,930 |
| Aug 24, 2026 | 11.90 | 12.40 | 11.80 | 11.90 | 11.90 | -3.25% | 1,098,659 |
| Aug 23, 2026 | 12.80 | 12.90 | 12.30 | 12.30 | 12.30 | -3.15% | 1,135,879 |