Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh · Delayed Price · Currency is BDT 6.30
+0.10 (1.61%)
At close: Jul 26, 2026
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.20 | 6.40 | 5.90 | 6.20 | 6.20 | 3.33% | 806,489 |
| Jul 22, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 143,343 |
| Jul 21, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 227,518 |
| Jul 20, 2026 | 5.70 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 303,392 |
| Jul 19, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 108,096 |
| Jul 16, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 55,667 |
| Jul 15, 2026 | 5.80 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 195,009 |
| Jul 14, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 190,545 |
| Jul 13, 2026 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 3.39% | 446,344 |
| Jul 12, 2026 | 6.10 | 6.30 | 5.80 | 5.90 | 5.90 | -7.81% | 682,987 |
| Jul 9, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 293,990 |
| Jul 8, 2026 | 6.10 | 6.50 | 6.00 | 6.30 | 6.30 | 5.00% | 312,531 |
| Jul 7, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | - | 111,327 |
| Jul 6, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 127,857 |
| Jul 5, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 321,739 |
| Jul 2, 2026 | 6.10 | 6.60 | 6.10 | 6.10 | 6.10 | -6.15% | 325,321 |
| Jun 30, 2026 | 6.20 | 6.70 | 6.20 | 6.50 | 6.50 | 3.17% | 228,092 |
| Jun 29, 2026 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 227,521 |
| Jun 28, 2026 | 6.70 | 6.70 | 6.20 | 6.40 | 6.40 | -3.03% | 352,034 |
| Jun 25, 2026 | 6.60 | 6.70 | 6.20 | 6.60 | 6.60 | 6.45% | 748,087 |
| Jun 24, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 8.77% | 641,206 |
| Jun 23, 2026 | 5.70 | 5.90 | 5.40 | 5.70 | 5.70 | 1.79% | 290,713 |
| Jun 22, 2026 | 5.60 | 6.00 | 5.10 | 5.60 | 5.60 | - | 1,549,473 |
| Jun 21, 2026 | 6.20 | 6.20 | 5.60 | 5.60 | 5.60 | -9.68% | 523,651 |
| Jun 18, 2026 | 6.20 | 6.60 | 6.20 | 6.20 | 6.20 | -8.82% | 1,004,965 |
| Jun 17, 2026 | 6.80 | 7.60 | 6.80 | 6.80 | 6.80 | -9.33% | 1,922,990 |
| Jun 16, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.06% | 374,375 |
| 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 |