Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh · Delayed Price · Currency is BDT 3.200
-0.100 (-3.03%)
At close: Sep 3, 2025
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 54,153 |
| Sep 2, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 39,630 |
| Sep 1, 2025 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 72,415 |
| Aug 31, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 157,111 |
| Aug 28, 2025 | 3.40 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 420,403 |
| Aug 27, 2025 | 3.10 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 180,779 |
| Aug 26, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 134,094 |
| Aug 25, 2025 | 3.00 | 3.20 | 2.90 | 3.10 | 3.10 | 3.33% | 242,480 |
| Aug 24, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 230,410 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 56,532 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 59,463 |
| Aug 19, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 56,835 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 144,839 |
| Aug 17, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 86,062 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 51,800 |
| Aug 13, 2025 | 3.40 | 3.70 | 3.40 | 3.50 | 3.50 | - | 31,518 |
| Aug 12, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 66,596 |
| Aug 11, 2025 | 3.70 | 3.70 | 3.30 | 3.30 | 3.30 | -8.33% | 432,420 |
| Aug 10, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 140,238 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 40,210 |
| Aug 6, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 28,236 |
| Aug 4, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 53,865 |
| Aug 3, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 8.57% | 181,660 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.40 | 3.50 | 3.50 | -5.41% | 120,451 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 13,607 |
| Jul 29, 2025 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 51,613 |
| Jul 28, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | - | 57,772 |
| Jul 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 11,695 |
| Jul 24, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 34,093 |
| Jul 23, 2025 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | - | 49,828 |
| Jul 22, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 42,885 |
| Jul 21, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 129,321 |
| Jul 20, 2025 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 103,370 |
| Jul 17, 2025 | 4.10 | 4.10 | 3.80 | 4.00 | 4.00 | -2.44% | 85,082 |
| Jul 16, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 160,996 |
| Jul 15, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 147,877 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 145,479 |
| Jul 13, 2025 | 4.10 | 4.20 | 3.90 | 4.20 | 4.20 | 2.44% | 318,521 |
| Jul 10, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 5.13% | 508,304 |
| Jul 9, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 178,725 |
| Jul 8, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 9.09% | 416,750 |
| Jul 7, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 198,650 |
| Jul 3, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 40,215 |
| Jul 2, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 25,732 |
| Jun 30, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 245,551 |
| Jun 29, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 31,849 |
| Jun 26, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 161,366 |
| Jun 25, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 99,148 |
| Jun 24, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 61,943 |
| Jun 23, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -6.45% | 50,638 |