Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh · Delayed Price · Currency is BDT 467.40
-5.70 (-1.20%)
At close: Sep 25, 2025
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 474.80 | 474.80 | 466.00 | 467.40 | 467.40 | -1.20% | 149,058 |
| Sep 24, 2025 | 475.80 | 475.80 | 469.00 | 473.10 | 473.10 | -0.17% | 69,907 |
| Sep 23, 2025 | 474.90 | 476.00 | 472.00 | 473.90 | 473.90 | 0.19% | 49,962 |
| Sep 22, 2025 | 469.00 | 474.50 | 464.10 | 473.00 | 473.00 | 0.79% | 38,393 |
| Sep 21, 2025 | 475.20 | 479.30 | 467.10 | 469.30 | 469.30 | -0.82% | 44,318 |
| Sep 18, 2025 | 478.60 | 486.00 | 470.00 | 473.20 | 473.20 | -0.61% | 77,844 |
| Sep 17, 2025 | 478.90 | 481.30 | 472.00 | 476.10 | 476.10 | 0.08% | 70,870 |
| Sep 16, 2025 | 466.00 | 479.30 | 463.00 | 475.70 | 475.70 | 2.92% | 98,082 |
| Sep 15, 2025 | 459.90 | 462.90 | 456.40 | 462.20 | 462.20 | 1.34% | 58,362 |
| Sep 14, 2025 | 458.90 | 468.00 | 454.50 | 456.10 | 456.10 | 0.48% | 80,677 |
| Sep 11, 2025 | 454.50 | 459.70 | 451.60 | 453.90 | 453.90 | -0.18% | 63,766 |
| Sep 10, 2025 | 464.10 | 468.70 | 453.00 | 454.70 | 454.70 | -1.96% | 123,817 |
| Sep 9, 2025 | 488.00 | 488.00 | 462.70 | 463.80 | 463.80 | -2.30% | 104,810 |
| Sep 8, 2025 | 482.90 | 483.00 | 473.00 | 474.70 | 474.70 | -1.19% | 164,919 |
| Sep 7, 2025 | 484.90 | 487.00 | 474.00 | 480.40 | 480.40 | -0.21% | 94,787 |
| Sep 4, 2025 | 493.30 | 510.00 | 478.00 | 481.40 | 481.40 | -2.41% | 294,191 |
| Sep 3, 2025 | 498.00 | 500.00 | 490.20 | 493.30 | 493.30 | -0.86% | 79,698 |
| Sep 2, 2025 | 508.00 | 512.00 | 493.00 | 497.60 | 497.60 | -2.01% | 109,364 |
| Sep 1, 2025 | 500.00 | 528.00 | 500.00 | 507.80 | 507.80 | 3.53% | 164,913 |
| Aug 31, 2025 | 454.70 | 490.50 | 454.70 | 490.50 | 490.50 | 8.73% | 117,025 |
| Aug 28, 2025 | 448.00 | 452.40 | 447.00 | 451.10 | 451.10 | 0.80% | 115,941 |
| Aug 27, 2025 | 450.00 | 453.90 | 446.30 | 447.50 | 447.50 | -0.29% | 38,769 |
| Aug 26, 2025 | 450.00 | 451.10 | 447.20 | 448.80 | 448.80 | 0.04% | 24,936 |
| Aug 25, 2025 | 446.30 | 453.40 | 442.00 | 448.60 | 448.60 | 0.54% | 35,748 |
| Aug 24, 2025 | 454.00 | 456.90 | 444.40 | 446.20 | 446.20 | -1.63% | 33,174 |
| Aug 21, 2025 | 456.50 | 460.00 | 452.10 | 453.60 | 453.60 | -0.64% | 16,299 |
| Aug 20, 2025 | 463.90 | 463.90 | 450.00 | 456.50 | 456.50 | -0.78% | 17,363 |
| Aug 19, 2025 | 457.90 | 464.00 | 455.00 | 460.10 | 460.10 | 1.01% | 42,851 |
| Aug 18, 2025 | 449.00 | 457.10 | 449.00 | 455.50 | 455.50 | 1.63% | 32,055 |
| Aug 17, 2025 | 450.00 | 452.00 | 448.00 | 448.20 | 448.20 | -0.33% | 15,082 |
| Aug 14, 2025 | 447.90 | 451.50 | 447.90 | 449.70 | 449.70 | 0.81% | 13,752 |
| Aug 13, 2025 | 450.00 | 450.00 | 444.00 | 446.10 | 446.10 | -0.45% | 9,475 |
| Aug 12, 2025 | 449.00 | 452.90 | 447.00 | 448.10 | 448.10 | -0.33% | 9,695 |
| Aug 11, 2025 | 447.50 | 453.90 | 447.50 | 449.60 | 449.60 | 0.47% | 9,207 |
| Aug 10, 2025 | 448.00 | 454.90 | 446.70 | 447.50 | 447.50 | 0.18% | 17,011 |
| Aug 7, 2025 | 451.20 | 454.50 | 445.70 | 446.70 | 446.70 | -1.61% | 22,879 |
| Aug 6, 2025 | 453.00 | 462.70 | 452.70 | 454.00 | 454.00 | 0.29% | 18,460 |
| Aug 4, 2025 | 458.00 | 465.00 | 450.10 | 452.70 | 452.70 | -1.91% | 19,226 |
| Aug 3, 2025 | 454.30 | 464.80 | 454.30 | 461.50 | 461.50 | 1.58% | 28,147 |
| 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 |