Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 10.80
-0.40 (-3.57%)
At close: Jul 23, 2026
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10.80 | 11.40 | 10.80 | 10.80 | 10.80 | -3.57% | 846,331 |
| Jul 22, 2026 | 11.20 | 11.50 | 10.90 | 11.20 | 11.20 | 3.70% | 1,713,180 |
| Jul 21, 2026 | 10.80 | 10.90 | 10.30 | 10.80 | 10.80 | 3.85% | 490,100 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 213,539 |
| Jul 19, 2026 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -1.90% | 276,283 |
| Jul 16, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 203,533 |
| Jul 15, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 290,813 |
| Jul 14, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 291,497 |
| Jul 13, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 625,381 |
| Jul 12, 2026 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -0.93% | 695,911 |
| Jul 9, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 495,711 |
| Jul 8, 2026 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 427,339 |
| Jul 7, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | - | 552,746 |
| Jul 6, 2026 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | - | 681,763 |
| Jul 5, 2026 | 10.40 | 11.00 | 10.40 | 10.90 | 10.90 | 4.81% | 1,027,711 |
| Jul 2, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 356,111 |
| Jun 30, 2026 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 478,526 |
| Jun 29, 2026 | 10.50 | 10.70 | 10.20 | 10.50 | 10.50 | 2.94% | 830,580 |
| Jun 28, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 396,852 |
| Jun 25, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 285,086 |
| Jun 24, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 452,998 |
| Jun 23, 2026 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 225,679 |
| Jun 22, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | 445,550 |
| Jun 21, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -2.86% | 219,850 |
| Jun 18, 2026 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 259,990 |
| Jun 17, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 991,548 |
| Jun 16, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 751,633 |
| Jun 15, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 397,645 |
| Jun 14, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 484,272 |
| Jun 11, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 488,319 |
| Jun 10, 2026 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | 1.00% | 436,235 |
| Jun 9, 2026 | 10.20 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 408,088 |
| Jun 8, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 424,748 |
| Jun 7, 2026 | 10.20 | 11.00 | 10.20 | 10.30 | 10.30 | 1.98% | 1,326,722 |
| Jun 4, 2026 | 10.10 | 10.10 | 9.70 | 10.10 | 10.10 | 5.21% | 1,708,328 |
| Jun 3, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | - | 404,541 |
| Jun 2, 2026 | 9.40 | 9.70 | 9.30 | 9.60 | 9.60 | 2.13% | 489,262 |
| Jun 1, 2026 | 9.90 | 9.90 | 9.20 | 9.40 | 9.40 | 1.08% | 402,920 |
| May 24, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | - | 87,683 |
| May 23, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 260,936 |
| May 21, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 229,948 |
| May 20, 2026 | 9.30 | 9.40 | 9.10 | 9.30 | 9.30 | 1.09% | 369,590 |
| May 19, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | - | 99,964 |
| May 18, 2026 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | -3.16% | 80,193 |
| May 17, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 290,770 |
| May 14, 2026 | 9.20 | 9.50 | 9.20 | 9.40 | 9.40 | 3.30% | 341,251 |
| May 13, 2026 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | - | 105,946 |
| May 12, 2026 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | - | 240,996 |
| May 11, 2026 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 100,915 |
| May 10, 2026 | 9.50 | 9.50 | 9.10 | 9.20 | 9.20 | -1.08% | 171,323 |