Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh · Delayed Price · Currency is BDT 315.30
-4.10 (-1.28%)
At close: Nov 4, 2026
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 325.80 | 326.00 | 315.00 | 319.40 | 319.40 | -1.87% | 22,894 |
| Nov 2, 2026 | 326.80 | 328.10 | 325.30 | 325.50 | 325.50 | -0.31% | 9,588 |
| Nov 1, 2026 | 330.00 | 330.00 | 326.00 | 326.50 | 326.50 | -0.94% | 14,484 |
| Oct 29, 2026 | 328.60 | 330.00 | 328.20 | 329.60 | 329.60 | 0.33% | 9,729 |
| Oct 28, 2026 | 328.00 | 329.20 | 327.10 | 328.50 | 328.50 | 0.15% | 11,676 |
| Oct 27, 2026 | 328.20 | 330.00 | 326.10 | 328.00 | 328.00 | -0.15% | 16,923 |
| Oct 26, 2026 | 329.50 | 330.00 | 328.00 | 328.50 | 328.50 | -0.21% | 17,276 |
| Oct 25, 2026 | 332.30 | 332.30 | 328.60 | 329.20 | 329.20 | -0.27% | 11,064 |
| Oct 19, 2026 | 329.00 | 332.30 | 329.00 | 330.10 | 330.10 | 0.58% | 14,235 |
| Oct 17, 2026 | 334.60 | 334.60 | 328.00 | 328.20 | 328.20 | -0.58% | 13,596 |
| Oct 15, 2026 | 329.10 | 331.00 | 329.00 | 330.10 | 330.10 | 0.03% | 15,628 |
| Oct 14, 2026 | 329.00 | 331.80 | 329.00 | 330.00 | 330.00 | 0.27% | 13,539 |
| Oct 13, 2026 | 328.10 | 332.70 | 328.10 | 329.10 | 329.10 | 0.30% | 12,294 |
| Oct 12, 2026 | 331.00 | 332.70 | 327.60 | 328.10 | 328.10 | -0.85% | 29,893 |
| Oct 11, 2026 | 334.80 | 334.80 | 330.70 | 330.90 | 330.90 | -0.06% | 18,240 |
| Oct 8, 2026 | 333.40 | 333.40 | 330.50 | 331.10 | 331.10 | -0.36% | 33,158 |
| Oct 7, 2026 | 331.40 | 333.00 | 331.40 | 332.30 | 332.30 | 0.36% | 18,034 |
| Oct 6, 2026 | 331.70 | 334.00 | 330.30 | 331.10 | 331.10 | -0.18% | 28,528 |
| Oct 5, 2026 | 333.10 | 334.00 | 331.00 | 331.70 | 331.70 | -0.54% | 31,813 |
| Oct 4, 2026 | 336.90 | 336.90 | 332.50 | 333.50 | 333.50 | -0.95% | 31,395 |
| Oct 1, 2026 | 337.30 | 338.00 | 336.40 | 336.70 | 336.70 | -0.18% | 40,903 |
| Sep 30, 2026 | 338.00 | 338.00 | 337.00 | 337.30 | 337.30 | -0.06% | 20,724 |
| Sep 29, 2026 | 338.00 | 338.60 | 336.90 | 337.50 | 337.50 | -0.06% | 27,908 |
| Sep 28, 2026 | 341.00 | 341.90 | 337.40 | 337.70 | 337.70 | -0.73% | 51,397 |
| Sep 27, 2026 | 345.00 | 345.00 | 339.90 | 340.20 | 340.20 | -0.96% | 53,342 |
| Sep 24, 2026 | 348.00 | 348.00 | 343.00 | 343.50 | 343.50 | -0.69% | 34,534 |
| Sep 23, 2026 | 348.30 | 350.00 | 345.00 | 345.90 | 345.90 | -0.69% | 44,529 |
| Sep 22, 2026 | 347.50 | 352.90 | 346.90 | 348.30 | 348.30 | 0.26% | 38,296 |
| Sep 21, 2026 | 340.00 | 363.90 | 335.10 | 347.40 | 347.40 | 1.47% | 128,271 |
| Sep 17, 2026 | 358.73 | 359.18 | 353.91 | 358.73 | 342.36 | 0.13% | 206,866 |
| Sep 16, 2026 | 357.27 | 361.36 | 357.27 | 358.27 | 341.93 | 0.59% | 123,058 |
| Sep 15, 2026 | 354.00 | 357.36 | 353.91 | 356.18 | 339.93 | 0.69% | 82,207 |
| Sep 14, 2026 | 353.73 | 355.64 | 353.09 | 353.73 | 337.59 | -0.18% | 49,324 |
| Sep 13, 2026 | 355.55 | 358.09 | 352.73 | 354.36 | 338.20 | -0.05% | 60,617 |
| Sep 10, 2026 | 354.64 | 357.64 | 354.09 | 354.55 | 338.37 | - | 59,847 |
| Sep 9, 2026 | 354.55 | 356.36 | 354.09 | 354.55 | 338.37 | 0.28% | 59,830 |
| Sep 8, 2026 | 354.55 | 359.00 | 352.73 | 353.55 | 337.42 | 0.34% | 44,976 |
| Sep 7, 2026 | 354.82 | 358.09 | 350.91 | 352.36 | 336.29 | -0.67% | 51,407 |
| Sep 6, 2026 | 358.18 | 361.46 | 354.46 | 354.73 | 338.55 | -0.51% | 59,211 |
| Sep 3, 2026 | 359.18 | 361.73 | 356.18 | 356.55 | 340.28 | -0.88% | 51,684 |
| Sep 2, 2026 | 361.82 | 361.82 | 358.91 | 359.73 | 343.32 | -0.13% | 61,006 |
| Sep 1, 2026 | 366.36 | 366.36 | 359.55 | 360.18 | 343.75 | -0.48% | 61,756 |
| Aug 31, 2026 | 363.18 | 367.27 | 359.73 | 361.91 | 345.40 | -0.25% | 94,871 |
| Aug 30, 2026 | 354.73 | 372.73 | 354.73 | 362.82 | 346.27 | 1.50% | 177,015 |
| Aug 27, 2026 | 348.18 | 359.09 | 348.18 | 357.46 | 341.15 | 2.64% | 31,486 |
| Aug 25, 2026 | 349.09 | 351.73 | 347.27 | 348.27 | 332.39 | -0.23% | 13,754 |
| Aug 24, 2026 | 353.09 | 353.09 | 348.27 | 349.09 | 333.17 | -1.13% | 20,926 |
| Aug 23, 2026 | 354.55 | 356.18 | 352.73 | 353.09 | 336.98 | -0.41% | 15,230 |
| Aug 20, 2026 | 352.73 | 355.09 | 352.09 | 354.55 | 338.37 | 0.75% | 24,085 |
| Aug 19, 2026 | 352.82 | 353.18 | 350.00 | 351.91 | 335.86 | -0.26% | 27,552 |