Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh · Delayed Price · Currency is BDT 454.30
+10.50 (2.37%)
At close: Jul 31, 2025
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 469.90 | 469.90 | 444.30 | 454.30 | 454.30 | 2.37% | 22,091 |
| Jul 30, 2025 | 449.10 | 450.10 | 442.60 | 443.80 | 443.80 | -0.54% | 19,686 |
| Jul 29, 2025 | 454.00 | 457.00 | 445.10 | 446.20 | 446.20 | -1.70% | 29,675 |
| Jul 28, 2025 | 451.10 | 454.90 | 449.10 | 453.90 | 453.90 | -0.15% | 32,977 |
| Jul 27, 2025 | 456.20 | 462.00 | 453.50 | 454.60 | 454.60 | -1.11% | 28,416 |
| Jul 24, 2025 | 460.10 | 465.20 | 455.50 | 459.70 | 459.70 | 0.02% | 66,035 |
| Jul 23, 2025 | 469.10 | 470.00 | 458.70 | 459.60 | 459.60 | -1.82% | 100,373 |
| Jul 22, 2025 | 461.00 | 469.10 | 460.00 | 468.10 | 468.10 | 2.74% | 98,532 |
| Jul 21, 2025 | 442.80 | 466.00 | 441.10 | 455.60 | 455.60 | 3.55% | 98,539 |
| Jul 20, 2025 | 427.90 | 442.90 | 427.90 | 440.00 | 440.00 | 2.88% | 53,521 |
| Jul 17, 2025 | 421.50 | 430.00 | 421.50 | 427.70 | 427.70 | 0.71% | 20,014 |
| Jul 16, 2025 | 426.80 | 426.80 | 422.50 | 424.70 | 424.70 | 0.52% | 14,772 |
| Jul 15, 2025 | 421.00 | 425.70 | 421.00 | 422.50 | 422.50 | -0.09% | 9,702 |
| Jul 14, 2025 | 424.00 | 428.70 | 420.00 | 422.90 | 422.90 | 0.45% | 12,743 |
| Jul 13, 2025 | 416.00 | 430.00 | 416.00 | 421.00 | 421.00 | -1.27% | 19,562 |
| Jul 10, 2025 | 429.90 | 434.70 | 424.00 | 426.40 | 426.40 | 0.02% | 16,976 |
| Jul 9, 2025 | 416.00 | 427.00 | 413.60 | 426.30 | 426.30 | 2.70% | 41,835 |
| Jul 8, 2025 | 415.20 | 416.30 | 414.00 | 415.10 | 415.10 | -0.17% | 11,202 |
| Jul 7, 2025 | 415.00 | 417.20 | 412.10 | 415.80 | 415.80 | 1.07% | 21,695 |
| Jul 3, 2025 | 410.60 | 411.80 | 409.70 | 411.40 | 411.40 | 0.29% | 7,598 |
| Jul 2, 2025 | 405.10 | 410.60 | 405.10 | 410.20 | 410.20 | 0.96% | 10,989 |
| Jun 30, 2025 | 412.00 | 412.00 | 405.60 | 406.30 | 406.30 | -1.29% | 17,310 |
| Jun 29, 2025 | 411.50 | 415.70 | 410.00 | 411.60 | 411.60 | 0.10% | 18,068 |
| Jun 26, 2025 | 410.00 | 412.20 | 406.00 | 411.20 | 411.20 | 0.44% | 12,552 |
| Jun 25, 2025 | 403.00 | 409.90 | 402.00 | 409.40 | 409.40 | 1.64% | 38,286 |
| Jun 24, 2025 | 403.00 | 407.00 | 401.10 | 402.80 | 402.80 | 0.10% | 5,639 |
| Jun 23, 2025 | 408.90 | 408.90 | 391.00 | 402.40 | 402.40 | 1.39% | 10,614 |
| Jun 22, 2025 | 404.30 | 404.40 | 395.30 | 396.90 | 396.90 | -2.10% | 10,049 |
| Jun 19, 2025 | 407.90 | 410.00 | 405.00 | 405.40 | 405.40 | -0.61% | 4,673 |
| Jun 18, 2025 | 401.70 | 408.60 | 401.70 | 407.90 | 407.90 | 1.04% | 8,731 |
| Jun 17, 2025 | 405.30 | 407.00 | 401.00 | 403.70 | 403.70 | -0.37% | 9,824 |
| Jun 16, 2025 | 397.00 | 409.00 | 397.00 | 405.20 | 405.20 | 2.27% | 12,200 |
| Jun 15, 2025 | 395.80 | 399.50 | 395.00 | 396.20 | 396.20 | -0.80% | 8,594 |
| Jun 4, 2025 | 399.00 | 401.00 | 397.00 | 399.40 | 399.40 | 0.45% | 5,108 |
| Jun 3, 2025 | 404.40 | 414.80 | 394.10 | 397.60 | 397.60 | -1.68% | 8,841 |
| Jun 2, 2025 | 400.00 | 414.00 | 400.00 | 404.40 | 404.40 | 1.13% | 17,501 |
| Jun 1, 2025 | 388.90 | 405.00 | 386.50 | 399.90 | 399.90 | 2.83% | 10,287 |
| May 29, 2025 | 385.00 | 395.00 | 373.40 | 388.90 | 388.90 | 2.13% | 11,381 |
| May 28, 2025 | 395.00 | 395.10 | 380.00 | 380.80 | 380.80 | -3.08% | 13,978 |
| May 27, 2025 | 401.30 | 403.80 | 392.20 | 392.90 | 392.90 | -2.07% | 9,099 |
| May 26, 2025 | 409.00 | 409.00 | 400.10 | 401.20 | 401.20 | -0.30% | 9,683 |
| May 25, 2025 | 405.90 | 405.90 | 401.40 | 402.40 | 402.40 | - | 3,439 |
| May 24, 2025 | 404.70 | 405.40 | 401.20 | 402.40 | 402.40 | -0.49% | 3,679 |
| May 22, 2025 | 406.00 | 411.50 | 402.00 | 404.40 | 404.40 | -0.25% | 6,214 |
| May 21, 2025 | 407.10 | 408.00 | 404.50 | 405.40 | 405.40 | 0.27% | 12,420 |
| May 20, 2025 | 409.00 | 419.00 | 402.90 | 404.30 | 404.30 | -0.20% | 35,625 |
| May 19, 2025 | 407.50 | 408.70 | 403.90 | 405.10 | 405.10 | -0.66% | 12,429 |
| May 18, 2025 | 443.50 | 443.50 | 407.00 | 407.80 | 407.80 | 0.72% | 6,763 |
| May 15, 2025 | 410.00 | 410.00 | 404.10 | 404.90 | 404.90 | -1.10% | 12,554 |
| May 14, 2025 | 407.50 | 413.90 | 407.00 | 409.40 | 409.40 | -0.80% | 4,233 |