Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh · Delayed Price · Currency is BDT 362.30
-2.40 (-0.66%)
At close: May 24, 2026
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 364.00 | 366.00 | 362.00 | 362.30 | 362.30 | -0.66% | 26,370 |
| May 23, 2026 | 362.00 | 365.00 | 361.30 | 364.70 | 364.70 | 1.19% | 16,288 |
| May 21, 2026 | 360.40 | 362.00 | 359.70 | 360.40 | 360.40 | 0.06% | 22,395 |
| May 20, 2026 | 359.50 | 361.90 | 359.00 | 360.20 | 360.20 | 0.19% | 15,280 |
| May 19, 2026 | 359.50 | 361.00 | 358.80 | 359.50 | 359.50 | -0.19% | 23,513 |
| May 18, 2026 | 360.20 | 365.50 | 359.50 | 360.20 | 360.20 | -1.18% | 14,095 |
| May 17, 2026 | 367.90 | 368.00 | 363.30 | 364.50 | 364.50 | -0.71% | 21,291 |
| May 14, 2026 | 367.10 | 368.90 | 364.00 | 367.10 | 367.10 | 0.63% | 14,712 |
| May 13, 2026 | 364.80 | 365.90 | 362.10 | 364.80 | 364.80 | 0.94% | 24,321 |
| May 12, 2026 | 361.40 | 364.00 | 360.00 | 361.40 | 361.40 | 0.58% | 45,340 |
| May 11, 2026 | 359.30 | 359.80 | 356.80 | 359.30 | 359.30 | 0.34% | 43,417 |
| May 10, 2026 | 358.40 | 359.00 | 357.30 | 358.10 | 358.10 | -0.08% | 32,823 |
| May 7, 2026 | 358.40 | 362.00 | 357.40 | 358.40 | 358.40 | -0.25% | 31,601 |
| May 6, 2026 | 359.30 | 362.00 | 359.00 | 359.30 | 359.30 | -0.58% | 27,491 |
| May 5, 2026 | 361.40 | 365.00 | 361.20 | 361.40 | 361.40 | -0.25% | 29,397 |
| May 3, 2026 | 362.10 | 364.80 | 360.00 | 362.30 | 362.30 | - | 16,987 |
| Apr 30, 2026 | 362.30 | 364.00 | 360.00 | 362.30 | 362.30 | -0.55% | 28,468 |
| Apr 29, 2026 | 364.30 | 370.50 | 364.00 | 364.30 | 364.30 | -1.19% | 40,258 |
| Apr 28, 2026 | 368.70 | 373.00 | 367.60 | 368.70 | 368.70 | -0.43% | 26,051 |
| Apr 27, 2026 | 370.30 | 372.90 | 370.00 | 370.30 | 370.30 | -0.27% | 16,302 |
| Apr 26, 2026 | 375.00 | 379.30 | 370.50 | 371.30 | 371.30 | -0.19% | 43,756 |
| Apr 23, 2026 | 372.00 | 376.10 | 371.40 | 372.00 | 372.00 | -0.24% | 25,195 |
| Apr 22, 2026 | 372.90 | 376.00 | 371.90 | 372.90 | 372.90 | 0.21% | 257,238 |
| Apr 21, 2026 | 372.10 | 374.40 | 370.00 | 372.10 | 372.10 | -0.61% | 33,739 |
| Apr 20, 2026 | 374.30 | 378.00 | 372.10 | 374.40 | 374.40 | -0.05% | 9,598 |
| Apr 19, 2026 | 377.40 | 379.80 | 374.30 | 374.60 | 374.60 | -0.74% | 13,214 |
| Apr 16, 2026 | 377.00 | 380.80 | 376.10 | 377.40 | 377.40 | 0.35% | 14,823 |
| Apr 15, 2026 | 376.10 | 379.80 | 375.00 | 376.10 | 376.10 | 0.24% | 7,246 |
| Apr 13, 2026 | 375.20 | 379.00 | 373.30 | 375.20 | 375.20 | -0.42% | 18,532 |
| Apr 12, 2026 | 379.90 | 379.90 | 375.30 | 376.80 | 376.80 | -0.05% | 11,891 |
| Apr 9, 2026 | 377.00 | 384.00 | 376.10 | 377.00 | 377.00 | -1.15% | 20,079 |
| Apr 8, 2026 | 376.10 | 384.90 | 376.10 | 381.40 | 381.40 | 2.58% | 25,117 |
| Apr 7, 2026 | 371.80 | 377.00 | 371.40 | 371.80 | 371.80 | 0.11% | 7,495 |
| Apr 6, 2026 | 371.40 | 378.00 | 370.20 | 371.40 | 371.40 | -0.35% | 13,099 |
| Apr 5, 2026 | 382.50 | 382.50 | 372.00 | 372.70 | 372.70 | -1.25% | 16,465 |
| Apr 2, 2026 | 377.40 | 385.00 | 377.00 | 377.40 | 377.40 | -0.63% | 15,952 |
| Apr 1, 2026 | 379.80 | 383.00 | 379.00 | 379.80 | 379.80 | 0.72% | 13,691 |
| Mar 31, 2026 | 377.10 | 384.40 | 375.00 | 377.10 | 377.10 | -0.53% | 11,954 |
| Mar 30, 2026 | 382.90 | 382.90 | 378.80 | 379.10 | 379.10 | 0.05% | 12,044 |
| Mar 29, 2026 | 382.70 | 383.30 | 378.00 | 378.90 | 378.90 | -0.99% | 36,101 |
| Mar 25, 2026 | 386.50 | 386.50 | 382.00 | 382.70 | 382.70 | 0.26% | 10,741 |
| Mar 24, 2026 | 387.00 | 387.00 | 381.40 | 381.70 | 381.70 | -1.42% | 34,936 |
| Mar 16, 2026 | 387.20 | 389.90 | 386.00 | 387.20 | 387.20 | 0.41% | 9,808 |
| Mar 15, 2026 | 386.60 | 390.00 | 385.40 | 385.60 | 385.60 | -0.41% | 24,003 |
| Mar 12, 2026 | 387.20 | 390.00 | 386.50 | 387.20 | 387.20 | -0.05% | 42,751 |
| Mar 11, 2026 | 387.40 | 394.00 | 386.50 | 387.40 | 387.40 | -0.33% | 19,839 |
| Mar 10, 2026 | 388.70 | 394.00 | 382.00 | 388.70 | 388.70 | 1.89% | 34,378 |
| Mar 9, 2026 | 381.50 | 382.40 | 373.00 | 381.50 | 381.50 | 1.09% | 14,523 |
| Mar 8, 2026 | 388.00 | 388.00 | 375.10 | 377.40 | 377.40 | -3.11% | 25,133 |
| Mar 5, 2026 | 389.50 | 397.00 | 388.00 | 389.50 | 389.50 | -1.47% | 16,796 |