Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh · Delayed Price · Currency is BDT 359.30
-2.10 (-0.58%)
At close: May 6, 2026
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 395.30 | 400.00 | 391.00 | 395.30 | 395.30 | 0.30% | 13,694 |
| Mar 3, 2026 | 394.10 | 412.00 | 390.00 | 394.10 | 394.10 | -2.67% | 36,568 |
| Mar 2, 2026 | 404.90 | 410.00 | 404.00 | 404.90 | 404.90 | 0.82% | 37,763 |
| Mar 1, 2026 | 400.10 | 411.00 | 400.00 | 401.60 | 401.60 | -3.51% | 50,649 |
| Feb 26, 2026 | 414.70 | 418.00 | 414.30 | 416.20 | 416.20 | 0.02% | 12,299 |
| Feb 25, 2026 | 416.10 | 417.40 | 414.00 | 416.10 | 416.10 | 0.48% | 13,052 |
| Feb 24, 2026 | 414.10 | 420.00 | 413.00 | 414.10 | 414.10 | -0.48% | 26,621 |
| Feb 23, 2026 | 416.10 | 418.00 | 412.80 | 416.10 | 416.10 | 0.48% | 22,372 |
| Feb 22, 2026 | 416.00 | 422.70 | 413.50 | 414.10 | 414.10 | -0.10% | 25,564 |
| Feb 19, 2026 | 414.50 | 420.00 | 414.30 | 414.50 | 414.50 | -1.12% | 17,748 |
| Feb 18, 2026 | 419.20 | 430.00 | 413.00 | 419.20 | 419.20 | -1.62% | 46,578 |
| Feb 17, 2026 | 426.10 | 431.50 | 420.10 | 426.10 | 426.10 | 0.71% | 42,308 |
| Feb 16, 2026 | 427.50 | 431.90 | 422.00 | 423.10 | 423.10 | -0.98% | 46,907 |