Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh · Delayed Price · Currency is BDT 5.30
+0.30 (6.00%)
At close: May 24, 2026
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 5.20 | 5.50 | 5.00 | 5.30 | 5.30 | 6.00% | 758,916 |
| May 23, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 8.70% | 1,304,593 |
| May 21, 2026 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | 2.22% | 299,936 |
| May 20, 2026 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | 2.27% | 73,849 |
| May 19, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 83,158 |
| May 18, 2026 | 4.50 | 4.60 | 4.20 | 4.30 | 4.30 | -4.44% | 426,340 |
| May 17, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 158,964 |
| May 14, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 249,416 |
| May 13, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 55,556 |
| May 12, 2026 | 4.40 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 509,590 |
| May 11, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 412,097 |
| May 10, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 294,951 |
| May 7, 2026 | 4.50 | 4.50 | 4.20 | 4.50 | 4.50 | 2.27% | 406,721 |
| May 6, 2026 | 4.40 | 4.50 | 4.00 | 4.40 | 4.40 | 7.32% | 559,681 |
| May 5, 2026 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | - | 300,828 |
| May 4, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 206,590 |
| May 3, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 160,533 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 66,118 |
| Apr 29, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 47,795 |
| Apr 28, 2026 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 86,796 |
| Apr 27, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 68,133 |
| Apr 26, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -7.14% | 392,542 |
| Apr 23, 2026 | 4.10 | 4.40 | 4.10 | 4.20 | 4.20 | 2.44% | 69,111 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -4.65% | 179,086 |
| Apr 21, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 120,246 |
| Apr 20, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 47,878 |
| Apr 19, 2026 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | - | 102,362 |
| Apr 16, 2026 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 381,478 |
| Apr 15, 2026 | 4.50 | 4.80 | 4.40 | 4.50 | 4.50 | - | 669,099 |
| Apr 13, 2026 | 4.40 | 4.60 | 4.10 | 4.50 | 4.50 | 4.65% | 406,735 |
| Apr 12, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | - | 180,236 |
| Apr 9, 2026 | 4.50 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | 219,166 |
| Apr 8, 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | 4.55% | 694,645 |
| Apr 7, 2026 | 4.40 | 4.40 | 3.90 | 4.40 | 4.40 | 10.00% | 537,854 |
| Apr 6, 2026 | 4.00 | 4.30 | 3.80 | 4.00 | 4.00 | -2.44% | 387,826 |
| Apr 5, 2026 | 3.70 | 4.20 | 3.60 | 4.10 | 4.10 | 5.13% | 841,767 |
| Apr 2, 2026 | 3.90 | 4.40 | 3.90 | 3.90 | 3.90 | -9.30% | 553,984 |
| Apr 1, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 401,988 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.10 | 4.30 | 4.30 | -4.44% | 212,300 |
| Mar 30, 2026 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 130,163 |
| Mar 29, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 64,535 |
| Mar 25, 2026 | 4.90 | 5.00 | 4.60 | 4.60 | 4.60 | -6.12% | 598,973 |
| Mar 24, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 223,974 |
| Mar 16, 2026 | 5.20 | 5.50 | 4.80 | 5.00 | 5.00 | - | 798,042 |
| Mar 15, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 8.70% | 892,466 |
| Mar 12, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 288,284 |
| Mar 11, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 349,940 |
| Mar 10, 2026 | 4.60 | 4.90 | 4.40 | 4.70 | 4.70 | 2.17% | 626,201 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.10 | 4.60 | 4.60 | 6.98% | 91,125 |
| Mar 8, 2026 | 4.50 | 4.80 | 4.30 | 4.30 | 4.30 | -8.51% | 259,502 |