Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 9.20
-0.10 (-1.08%)
At close: May 4, 2026
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 135,235 |
| May 3, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 190,054 |
| Apr 30, 2026 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | - | 165,998 |
| Apr 29, 2026 | 9.20 | 9.40 | 9.00 | 9.20 | 9.20 | - | 281,093 |
| Apr 28, 2026 | 9.50 | 9.50 | 9.10 | 9.20 | 9.20 | -1.08% | 265,969 |
| Apr 27, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 191,645 |
| Apr 26, 2026 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -1.05% | 242,505 |
| Apr 23, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 214,441 |
| Apr 22, 2026 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 403,898 |
| Apr 21, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | 1.02% | 529,792 |
| Apr 20, 2026 | 9.50 | 9.90 | 9.40 | 9.80 | 9.80 | 3.16% | 470,337 |
| Apr 19, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 196,760 |
| Apr 16, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | 3.19% | 780,237 |
| Apr 15, 2026 | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 223,150 |
| 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 |