Kattali Textile Limited (DSE:KTL)
Bangladesh · Delayed Price · Currency is BDT 12.30
-0.10 (-0.81%)
At close: Sep 3, 2026
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 12.70 | 13.10 | 12.30 | 12.70 | 12.70 | 3.25% | 4,147,553 |
| Aug 19, 2026 | 12.30 | 12.50 | 11.80 | 12.30 | 12.30 | 4.24% | 2,097,468 |
| Aug 18, 2026 | 11.80 | 12.20 | 11.70 | 11.80 | 11.80 | - | 1,189,849 |
| Aug 17, 2026 | 11.60 | 12.10 | 11.60 | 11.80 | 11.80 | 1.72% | 1,883,008 |
| Aug 16, 2026 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | - | 446,901 |
| Aug 13, 2026 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | - | 147,913 |
| Aug 12, 2026 | 11.90 | 12.10 | 11.60 | 11.60 | 11.60 | -1.69% | 431,104 |
| Aug 11, 2026 | 11.80 | 11.90 | 11.40 | 11.80 | 11.80 | 4.42% | 513,787 |
| Aug 10, 2026 | 11.40 | 11.60 | 11.20 | 11.30 | 11.30 | - | 287,129 |
| Aug 9, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -2.59% | 411,057 |
| Aug 6, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 498,460 |
| Aug 4, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -2.50% | 572,483 |
| Aug 3, 2026 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | -1.64% | 674,209 |
| Aug 2, 2026 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 3.39% | 739,528 |
| Jul 30, 2026 | 11.80 | 11.90 | 11.50 | 11.80 | 11.80 | - | 499,725 |
| Jul 29, 2026 | 12.40 | 12.50 | 11.70 | 11.80 | 11.80 | -3.28% | 921,206 |
| Jul 28, 2026 | 11.50 | 12.40 | 11.50 | 12.20 | 12.20 | 6.09% | 2,108,503 |
| Jul 27, 2026 | 11.50 | 11.60 | 11.20 | 11.50 | 11.50 | 2.68% | 1,278,891 |
| Jul 26, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | 620,005 |
| 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 |