Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh · Delayed Price · Currency is BDT 2.800
-0.100 (-3.45%)
At close: Oct 12, 2025
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.90 | 3.00 | 2.60 | 2.90 | 2.90 | 3.57% | 16,122 |
| Oct 12, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 31,490 |
| Oct 9, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | -3.33% | 18,905 |
| Oct 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 15,626 |
| Oct 7, 2025 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | - | 4,079 |
| Oct 6, 2025 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 61,524 |
| Oct 5, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | - | 22,038 |
| Sep 30, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 59,136 |
| Sep 29, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 33,642 |
| Sep 28, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 21,167 |
| Sep 25, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 73,821 |
| Sep 24, 2025 | 3.10 | 3.20 | 2.80 | 2.80 | 2.80 | -9.68% | 176,185 |
| Sep 23, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 49,573 |
| Sep 22, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 42,933 |
| Sep 21, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 45,264 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 79,891 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 72,326 |
| Sep 16, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 49,865 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 35,163 |
| Sep 14, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 38,390 |
| Sep 11, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 5,573 |
| Sep 10, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 129,170 |
| Sep 9, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 103,284 |
| Sep 8, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 89,540 |
| Sep 7, 2025 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 95,618 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 65,505 |
| 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 |