Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 9.20
-0.20 (-2.13%)
At close: Apr 13, 2026
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 260,104 |
| Apr 12, 2026 | 9.60 | 9.60 | 9.20 | 9.40 | 9.40 | 1.08% | 293,364 |
| Apr 9, 2026 | 9.30 | 9.60 | 9.30 | 9.30 | 9.30 | -3.12% | 204,457 |
| Apr 8, 2026 | 9.60 | 9.80 | 9.40 | 9.60 | 9.60 | 4.35% | 456,237 |
| Apr 7, 2026 | 9.50 | 9.50 | 9.10 | 9.20 | 9.20 | -1.08% | 273,148 |
| Apr 6, 2026 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | 1.09% | 115,540 |
| Apr 5, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -4.17% | 336,020 |
| Apr 2, 2026 | 9.60 | 10.00 | 9.40 | 9.60 | 9.60 | -2.04% | 283,798 |
| Apr 1, 2026 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 297,114 |
| Mar 31, 2026 | 10.10 | 10.10 | 9.60 | 9.70 | 9.70 | -3.00% | 497,162 |
| Mar 30, 2026 | 10.00 | 10.30 | 9.70 | 10.00 | 10.00 | 1.01% | 661,495 |
| Mar 29, 2026 | 9.80 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 873,009 |
| Mar 25, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | - | 348,447 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | - | 247,073 |
| Mar 16, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 414,143 |
| Mar 15, 2026 | 9.60 | 9.80 | 9.30 | 9.50 | 9.50 | - | 471,362 |
| Mar 12, 2026 | 9.50 | 9.60 | 9.00 | 9.50 | 9.50 | 4.40% | 396,712 |
| Mar 11, 2026 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 193,022 |
| Mar 10, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | - | 168,006 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 144,987 |
| Mar 8, 2026 | 9.10 | 9.10 | 8.70 | 8.70 | 8.70 | -3.33% | 262,912 |
| Mar 5, 2026 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -1.10% | 148,437 |
| Mar 4, 2026 | 9.20 | 9.40 | 8.80 | 9.10 | 9.10 | 2.25% | 357,417 |
| Mar 3, 2026 | 8.90 | 9.40 | 8.80 | 8.90 | 8.90 | -3.26% | 475,348 |
| Mar 2, 2026 | 9.20 | 9.50 | 9.00 | 9.20 | 9.20 | 1.10% | 397,366 |
| Mar 1, 2026 | 9.40 | 9.40 | 8.70 | 9.10 | 9.10 | -4.21% | 329,258 |
| Feb 26, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 192,344 |
| Feb 25, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 56,590 |
| Feb 24, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 271,261 |
| Feb 23, 2026 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | - | 279,578 |
| Feb 22, 2026 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | - | 163,296 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - | 138,811 |
| Feb 18, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -1.05% | 224,904 |
| Feb 17, 2026 | 9.90 | 10.00 | 9.50 | 9.50 | 9.50 | -4.04% | 447,248 |
| Feb 16, 2026 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 539,949 |
| Feb 15, 2026 | 9.80 | 10.30 | 9.60 | 10.00 | 10.00 | 5.26% | 685,524 |
| Feb 10, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 3.26% | 585,547 |
| Feb 9, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 224,925 |
| Feb 8, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 204,012 |
| Feb 5, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | - | 139,468 |
| Feb 3, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 183,538 |
| Feb 2, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 242,767 |
| Feb 1, 2026 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -2.17% | 145,973 |
| Jan 29, 2026 | 8.90 | 9.30 | 8.80 | 9.20 | 9.20 | 3.37% | 384,166 |
| Jan 28, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 288,832 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 161,499 |
| Jan 26, 2026 | 8.80 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 130,059 |
| Jan 25, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 215,518 |
| 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 |