Skip to main content
logo
Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
343.50
-2.40 (-0.69%)
At close: Sep 24, 2026

Walton Hi-Tech Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026343.50348.00343.00343.50343.50-0.69%34,534
Sep 23, 2026348.30350.00345.00345.90345.90-0.69%44,529
Sep 22, 2026347.50352.90346.90348.30348.300.26%38,296
Sep 21, 2026340.00363.90335.10347.40347.401.47%128,271
Sep 17, 2026358.73359.18353.91358.73342.360.13%206,866
Sep 16, 2026357.27361.36357.27358.27341.930.59%123,058
Sep 15, 2026354.00357.36353.91356.18339.930.69%82,207
Sep 14, 2026353.73355.64353.09353.73337.59-0.18%49,324
Sep 13, 2026355.55358.09352.73354.36338.20-0.05%60,617
Sep 10, 2026354.64357.64354.09354.55338.37-59,847
Sep 9, 2026354.55356.36354.09354.55338.370.28%59,830
Sep 8, 2026354.55359.00352.73353.55337.420.34%44,976
Sep 7, 2026354.82358.09350.91352.36336.29-0.67%51,407
Sep 6, 2026358.18361.46354.46354.73338.55-0.51%59,211
Sep 3, 2026359.18361.73356.18356.55340.28-0.88%51,684
Sep 2, 2026361.82361.82358.91359.73343.32-0.13%61,006
Sep 1, 2026366.36366.36359.55360.18343.75-0.48%61,756
Aug 31, 2026363.18367.27359.73361.91345.40-0.25%94,871
Aug 30, 2026354.73372.73354.73362.82346.271.50%177,015
Aug 27, 2026348.18359.09348.18357.46341.152.64%31,486
Aug 25, 2026349.09351.73347.27348.27332.39-0.23%13,754
Aug 24, 2026353.09353.09348.27349.09333.17-1.13%20,926
Aug 23, 2026354.55356.18352.73353.09336.98-0.41%15,230
Aug 20, 2026352.73355.09352.09354.55338.370.75%24,085
Aug 19, 2026352.82353.18350.00351.91335.86-0.26%27,552
Aug 18, 2026354.55356.27350.91352.82336.72-0.13%17,832
Aug 17, 2026356.27356.27352.91353.27337.16-0.36%17,721
Aug 16, 2026355.91358.64352.36354.55338.37-0.38%24,689
Aug 13, 2026360.27360.36354.64355.91339.67-0.71%34,519
Aug 12, 2026358.82362.18358.18358.46342.100.41%22,454
Aug 11, 2026354.55358.09354.55357.00340.720.72%14,545
Aug 10, 2026356.36358.18352.73354.46338.29-0.84%26,877
Aug 9, 2026355.73358.91355.00357.46341.150.36%12,604
Aug 6, 2026358.27358.91355.64356.18339.93-0.58%24,797
Aug 4, 2026357.64359.09357.46358.27341.930.18%15,490
Aug 3, 2026357.55359.91357.27357.64341.320.08%10,898
Aug 2, 2026359.09360.91356.91357.36341.060.23%16,914
Jul 30, 2026356.36359.00356.09356.55340.280.05%12,852
Jul 29, 2026363.55363.64354.55356.36340.11-0.99%31,357
Jul 28, 2026360.46363.64358.55359.91343.490.25%30,695
Jul 27, 2026357.27360.91354.55359.00342.622.07%19,476
Jul 26, 2026351.18355.46345.55351.73335.680.16%39,538
Jul 23, 2026360.27362.64350.00351.18335.16-2.52%81,556
Jul 22, 2026361.91365.46358.73360.27343.84-0.63%25,947
Jul 21, 2026362.00366.36361.91362.55346.010.15%32,176
Jul 20, 2026362.64362.73355.46362.00345.490.61%30,061
Jul 19, 2026369.09369.09358.18359.82343.40-2.15%54,829
Jul 16, 2026369.91370.00366.09367.73350.95-0.32%47,180
Jul 15, 2026372.73372.73366.73368.91352.080.32%50,239
Jul 14, 2026373.64373.64366.36367.73350.95-1.32%90,270