Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh · Delayed Price · Currency is BDT 6.10
+0.20 (3.39%)
At close: Sep 24, 2026
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 7.00 | 7.10 | 6.70 | 6.70 | 6.70 | -2.90% | 364,459 |
| Aug 19, 2026 | 6.60 | 7.00 | 6.50 | 6.90 | 6.90 | 7.81% | 925,671 |
| Aug 18, 2026 | 6.40 | 6.70 | 6.10 | 6.40 | 6.40 | - | 256,037 |
| Aug 17, 2026 | 6.40 | 6.80 | 6.40 | 6.40 | 6.40 | -5.88% | 295,271 |
| Aug 16, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 263,082 |
| Aug 13, 2026 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 189,189 |
| Aug 12, 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | 1.45% | 368,668 |
| Aug 11, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 224,714 |
| Aug 10, 2026 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 419,710 |
| Aug 9, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 231,844 |
| Aug 6, 2026 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 290,686 |
| Aug 4, 2026 | 7.30 | 7.50 | 7.10 | 7.30 | 7.30 | - | 376,019 |
| Aug 3, 2026 | 7.30 | 7.50 | 6.90 | 7.30 | 7.30 | -1.35% | 1,322,675 |
| Aug 2, 2026 | 7.60 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 944,686 |
| Jul 30, 2026 | 7.30 | 7.60 | 7.20 | 7.50 | 7.50 | 2.74% | 1,212,344 |
| Jul 29, 2026 | 7.30 | 7.70 | 7.10 | 7.30 | 7.30 | 4.29% | 2,277,300 |
| Jul 28, 2026 | 7.00 | 7.10 | 6.60 | 7.00 | 7.00 | 6.06% | 819,821 |
| Jul 27, 2026 | 6.40 | 6.80 | 6.30 | 6.60 | 6.60 | 4.76% | 1,006,652 |
| Jul 26, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 355,574 |
| 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 |