Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh · Delayed Price · Currency is BDT 7.90
+0.10 (1.28%)
At close: Jun 15, 2026
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 1.28% | 402,857 |
| Jun 14, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 3,440,287 |
| Jun 11, 2026 | 8.00 | 8.40 | 7.80 | 7.80 | 7.80 | -1.27% | 1,443,071 |
| Jun 10, 2026 | 7.30 | 7.90 | 7.20 | 7.90 | 7.90 | 9.72% | 1,202,175 |
| Jun 9, 2026 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -1.37% | 674,568 |
| Jun 8, 2026 | 7.30 | 7.40 | 6.80 | 7.30 | 7.30 | - | 873,590 |
| Jun 7, 2026 | 7.40 | 7.90 | 6.80 | 7.30 | 7.30 | 1.39% | 1,473,047 |
| Jun 4, 2026 | 6.60 | 7.20 | 6.50 | 7.20 | 7.20 | 9.09% | 2,640,903 |
| Jun 3, 2026 | 6.00 | 6.60 | 5.90 | 6.60 | 6.60 | 10.00% | 1,004,776 |
| Jun 2, 2026 | 6.00 | 6.20 | 5.60 | 6.00 | 6.00 | 5.26% | 1,462,307 |
| Jun 1, 2026 | 5.50 | 5.70 | 5.20 | 5.70 | 5.70 | 7.55% | 780,699 |
| 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 |