Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh · Delayed Price · Currency is BDT 382.80
+0.10 (0.03%)
At close: Oct 23, 2025
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 389.00 | 389.00 | 380.10 | 382.80 | 382.80 | 0.03% | 34,751 |
| Oct 22, 2025 | 395.50 | 395.50 | 382.00 | 382.70 | 382.70 | -0.10% | 21,982 |
| Oct 21, 2025 | 392.00 | 395.20 | 382.00 | 383.10 | 383.10 | -1.29% | 27,066 |
| Oct 20, 2025 | 383.10 | 389.00 | 382.00 | 388.10 | 388.10 | 1.31% | 14,642 |
| Oct 19, 2025 | 388.00 | 388.00 | 381.10 | 383.10 | 383.10 | -1.79% | 13,004 |
| Oct 16, 2025 | 388.90 | 391.30 | 386.00 | 390.10 | 390.10 | 0.75% | 10,051 |
| Oct 15, 2025 | 392.00 | 392.00 | 385.00 | 387.20 | 387.20 | -0.97% | 21,261 |
| Oct 14, 2025 | 399.70 | 399.70 | 390.00 | 391.00 | 391.00 | -1.21% | 19,045 |
| Oct 13, 2025 | 395.80 | 398.80 | 390.00 | 395.80 | 395.80 | - | 27,041 |
| Oct 12, 2025 | 405.00 | 408.80 | 393.20 | 395.80 | 395.80 | -2.66% | 44,350 |
| Oct 9, 2025 | 414.00 | 414.00 | 404.90 | 406.60 | 406.60 | -1.76% | 65,052 |
| Oct 8, 2025 | 416.30 | 418.00 | 412.70 | 413.90 | 413.90 | -0.46% | 26,782 |
| Oct 7, 2025 | 419.90 | 419.90 | 415.00 | 415.80 | 415.80 | -0.81% | 64,873 |
| Oct 6, 2025 | 424.90 | 424.90 | 416.10 | 419.20 | 419.20 | -0.50% | 34,401 |
| Oct 5, 2025 | 422.90 | 423.90 | 417.30 | 421.30 | 421.30 | 0.33% | 42,296 |
| Sep 30, 2025 | 416.00 | 424.40 | 411.20 | 419.90 | 419.90 | 2.19% | 51,932 |
| Sep 29, 2025 | 430.00 | 430.00 | 410.00 | 410.90 | 410.90 | -3.30% | 156,245 |
| Sep 25, 2025 | 431.64 | 431.64 | 423.64 | 424.91 | 409.00 | -1.20% | 163,963 |
| Sep 24, 2025 | 432.55 | 432.55 | 426.36 | 430.09 | 413.99 | -0.17% | 76,897 |
| Sep 23, 2025 | 431.73 | 432.73 | 429.09 | 430.82 | 414.69 | 0.19% | 54,958 |
| Sep 22, 2025 | 426.36 | 431.36 | 421.91 | 430.00 | 413.90 | 0.79% | 42,232 |
| Sep 21, 2025 | 432.00 | 435.73 | 424.64 | 426.64 | 410.66 | -0.82% | 48,749 |
| Sep 18, 2025 | 435.09 | 441.82 | 427.27 | 430.18 | 414.08 | -0.61% | 85,628 |
| Sep 17, 2025 | 435.36 | 437.55 | 429.09 | 432.82 | 416.61 | 0.08% | 77,957 |
| Sep 16, 2025 | 423.64 | 435.73 | 420.91 | 432.46 | 416.26 | 2.92% | 107,890 |
| Sep 15, 2025 | 418.09 | 420.82 | 414.91 | 420.18 | 404.45 | 1.34% | 64,198 |
| Sep 14, 2025 | 417.18 | 425.46 | 413.18 | 414.64 | 399.11 | 0.48% | 88,744 |
| Sep 11, 2025 | 413.18 | 417.91 | 410.55 | 412.64 | 397.19 | -0.18% | 70,142 |
| Sep 10, 2025 | 421.91 | 426.09 | 411.82 | 413.36 | 397.89 | -1.96% | 136,198 |
| Sep 9, 2025 | 443.64 | 443.64 | 420.64 | 421.64 | 405.85 | -2.30% | 115,291 |
| Sep 8, 2025 | 439.00 | 439.09 | 430.00 | 431.55 | 415.39 | -1.19% | 181,410 |
| Sep 7, 2025 | 440.82 | 442.73 | 430.91 | 436.73 | 420.38 | -0.21% | 104,265 |
| Sep 4, 2025 | 448.46 | 463.64 | 434.55 | 437.64 | 421.25 | -2.41% | 323,610 |
| Sep 3, 2025 | 452.73 | 454.55 | 445.64 | 448.46 | 431.66 | -0.86% | 87,667 |
| Sep 2, 2025 | 461.82 | 465.46 | 448.18 | 452.36 | 435.43 | -2.01% | 120,300 |
| Sep 1, 2025 | 454.55 | 480.00 | 454.55 | 461.64 | 444.35 | 3.53% | 181,404 |
| Aug 31, 2025 | 413.36 | 445.91 | 413.36 | 445.91 | 429.21 | 8.73% | 128,727 |
| Aug 28, 2025 | 407.27 | 411.27 | 406.36 | 410.09 | 394.74 | 0.80% | 127,535 |
| Aug 27, 2025 | 409.09 | 412.64 | 405.73 | 406.82 | 391.59 | -0.29% | 42,645 |
| Aug 26, 2025 | 409.09 | 410.09 | 406.55 | 408.00 | 392.72 | 0.04% | 27,429 |
| Aug 25, 2025 | 405.73 | 412.18 | 401.82 | 407.82 | 392.55 | 0.54% | 39,322 |
| Aug 24, 2025 | 412.73 | 415.36 | 404.00 | 405.64 | 390.45 | -1.63% | 36,491 |
| Aug 21, 2025 | 415.00 | 418.18 | 411.00 | 412.36 | 396.92 | -0.64% | 17,928 |
| Aug 20, 2025 | 421.73 | 421.73 | 409.09 | 415.00 | 399.46 | -0.78% | 19,099 |
| Aug 19, 2025 | 416.27 | 421.82 | 413.64 | 418.27 | 402.61 | 1.01% | 47,136 |
| Aug 18, 2025 | 408.18 | 415.55 | 408.18 | 414.09 | 398.59 | 1.63% | 35,260 |
| Aug 17, 2025 | 409.09 | 410.91 | 407.27 | 407.46 | 392.20 | -0.33% | 16,590 |
| Aug 14, 2025 | 407.18 | 410.46 | 407.18 | 408.82 | 393.51 | 0.81% | 15,127 |
| Aug 13, 2025 | 409.09 | 409.09 | 403.64 | 405.55 | 390.36 | -0.45% | 10,422 |
| Aug 12, 2025 | 408.18 | 411.73 | 406.36 | 407.36 | 392.11 | -0.33% | 10,664 |