Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh · Delayed Price · Currency is BDT 5.10
+0.10 (2.00%)
At close: Nov 4, 2026
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.10 | 5.20 | 4.80 | 5.10 | 5.10 | 2.00% | 139,135 |
| Nov 3, 2026 | 4.90 | 5.00 | 4.70 | 5.00 | 5.00 | 4.17% | 236,153 |
| Nov 2, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | - | 80,241 |
| Nov 1, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | - | 51,326 |
| Oct 29, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 60,484 |
| Oct 28, 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 88,266 |
| Oct 27, 2026 | 4.90 | 4.90 | 4.50 | 4.70 | 4.70 | -2.08% | 102,012 |
| Oct 26, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -4.00% | 42,470 |
| Oct 25, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | 2.04% | 19,279 |
| Oct 19, 2026 | 4.90 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 120,088 |
| Oct 17, 2026 | 4.90 | 5.20 | 4.70 | 5.10 | 5.10 | -1.92% | 116,141 |
| Oct 15, 2026 | 4.90 | 5.30 | 4.90 | 5.20 | 5.20 | 6.12% | 123,194 |
| Oct 14, 2026 | 4.90 | 5.00 | 4.30 | 4.90 | 4.90 | 4.26% | 296,541 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.50 | 4.70 | 4.70 | -6.00% | 429,043 |
| Oct 12, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | -3.85% | 55,249 |
| Oct 11, 2026 | 5.40 | 5.40 | 5.00 | 5.20 | 5.20 | - | 33,312 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -1.89% | 83,237 |
| Oct 7, 2026 | 5.20 | 5.40 | 5.00 | 5.30 | 5.30 | 1.92% | 109,410 |
| Oct 6, 2026 | 5.70 | 5.70 | 5.00 | 5.20 | 5.20 | -5.45% | 141,188 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | -1.79% | 108,765 |
| Oct 4, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 56,912 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | -1.67% | 55,532 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 1.69% | 66,999 |
| Sep 29, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | - | 69,941 |
| Sep 28, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 59,174 |
| Sep 27, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 84,511 |
| Sep 24, 2026 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 57,704 |
| Sep 23, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 70,356 |
| Sep 22, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 57,200 |
| Sep 21, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | - | 70,711 |
| Sep 20, 2026 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 113,248 |
| Sep 17, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 18,668 |
| Sep 16, 2026 | 6.10 | 6.30 | 6.00 | 6.00 | 6.00 | - | 151,768 |
| Sep 15, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 63,947 |
| Sep 14, 2026 | 6.30 | 6.30 | 5.70 | 5.90 | 5.90 | - | 128,912 |
| Sep 13, 2026 | 6.20 | 6.30 | 5.80 | 5.90 | 5.90 | -6.35% | 164,602 |
| Sep 10, 2026 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 90,561 |
| Sep 9, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 11,665 |
| Sep 8, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -3.17% | 106,107 |
| Sep 7, 2026 | 6.00 | 6.30 | 5.90 | 6.30 | 6.30 | 5.00% | 311,459 |
| Sep 6, 2026 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | -3.23% | 205,019 |
| Sep 3, 2026 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 135,618 |
| Sep 2, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 93,689 |
| Sep 1, 2026 | 6.40 | 6.80 | 6.30 | 6.40 | 6.40 | -1.54% | 331,103 |
| Aug 31, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | - | 183,737 |
| Aug 30, 2026 | 6.50 | 6.60 | 6.20 | 6.50 | 6.50 | 3.17% | 106,865 |
| Aug 27, 2026 | 6.30 | 6.60 | 6.20 | 6.30 | 6.30 | 1.61% | 163,151 |
| Aug 25, 2026 | 6.10 | 6.70 | 5.60 | 6.20 | 6.20 | - | 648,616 |
| Aug 24, 2026 | 6.70 | 6.80 | 6.20 | 6.20 | 6.20 | -8.82% | 433,709 |
| Aug 23, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 234,486 |