Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh · Delayed Price · Currency is BDT 390.00
-1.50 (-0.38%)
At close: Aug 16, 2026
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 396.30 | 396.40 | 390.10 | 391.50 | 391.50 | -0.71% | 31,381 |
| Aug 12, 2026 | 394.30 | 398.40 | 394.00 | 394.30 | 394.30 | 0.41% | 20,413 |
| Aug 11, 2026 | 392.70 | 393.90 | 390.00 | 392.70 | 392.70 | 0.72% | 13,223 |
| Aug 10, 2026 | 389.90 | 394.00 | 388.00 | 389.90 | 389.90 | -0.84% | 24,434 |
| Aug 9, 2026 | 391.30 | 394.80 | 390.50 | 393.20 | 393.20 | 0.36% | 11,459 |
| Aug 6, 2026 | 391.80 | 394.80 | 391.20 | 391.80 | 391.80 | -0.58% | 22,543 |
| Aug 4, 2026 | 393.40 | 395.00 | 393.20 | 394.10 | 394.10 | 0.18% | 14,082 |
| Aug 3, 2026 | 393.40 | 395.90 | 393.00 | 393.40 | 393.40 | 0.08% | 9,908 |
| Aug 2, 2026 | 395.00 | 397.00 | 392.60 | 393.10 | 393.10 | 0.23% | 15,377 |
| Jul 30, 2026 | 392.00 | 394.90 | 391.70 | 392.20 | 392.20 | 0.05% | 11,684 |
| Jul 29, 2026 | 392.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.99% | 28,507 |
| Jul 28, 2026 | 395.90 | 400.00 | 394.40 | 395.90 | 395.90 | 0.25% | 27,905 |
| Jul 27, 2026 | 394.90 | 397.00 | 390.00 | 394.90 | 394.90 | 2.07% | 17,706 |
| Jul 26, 2026 | 386.30 | 391.00 | 380.10 | 386.90 | 386.90 | 0.16% | 35,944 |
| Jul 23, 2026 | 386.30 | 398.90 | 385.00 | 386.30 | 386.30 | -2.52% | 74,142 |
| Jul 22, 2026 | 396.30 | 402.00 | 394.60 | 396.30 | 396.30 | -0.63% | 23,589 |
| Jul 21, 2026 | 398.80 | 403.00 | 398.10 | 398.80 | 398.80 | 0.15% | 29,251 |
| Jul 20, 2026 | 398.20 | 399.00 | 391.00 | 398.20 | 398.20 | 0.61% | 27,329 |
| Jul 19, 2026 | 406.00 | 406.00 | 394.00 | 395.80 | 395.80 | -2.15% | 49,845 |
| Jul 16, 2026 | 404.50 | 407.00 | 402.70 | 404.50 | 404.50 | -0.32% | 42,891 |
| Jul 15, 2026 | 405.80 | 410.00 | 403.40 | 405.80 | 405.80 | 0.32% | 45,672 |
| Jul 14, 2026 | 404.50 | 411.00 | 403.00 | 404.50 | 404.50 | -1.32% | 82,064 |
| Jul 13, 2026 | 409.90 | 415.60 | 407.00 | 409.90 | 409.90 | -0.10% | 50,161 |
| Jul 12, 2026 | 396.50 | 414.00 | 396.30 | 410.30 | 410.30 | 3.64% | 83,387 |
| Jul 9, 2026 | 395.90 | 399.00 | 395.00 | 395.90 | 395.90 | -0.70% | 27,295 |
| Jul 8, 2026 | 398.70 | 401.50 | 396.00 | 398.70 | 398.70 | 0.25% | 25,080 |
| Jul 7, 2026 | 397.70 | 405.00 | 396.10 | 397.70 | 397.70 | -0.53% | 37,735 |
| Jul 6, 2026 | 399.80 | 403.50 | 396.20 | 399.80 | 399.80 | 0.81% | 41,426 |
| Jul 5, 2026 | 395.00 | 397.20 | 391.00 | 396.60 | 396.60 | 0.74% | 44,304 |
| Jul 2, 2026 | 393.70 | 401.10 | 389.00 | 393.70 | 393.70 | -1.84% | 62,788 |
| Jun 30, 2026 | 401.10 | 407.90 | 390.00 | 401.10 | 401.10 | 2.79% | 124,527 |
| Jun 29, 2026 | 390.20 | 391.50 | 385.80 | 390.20 | 390.20 | 0.98% | 68,495 |
| Jun 28, 2026 | 383.00 | 387.30 | 382.80 | 386.40 | 386.40 | 1.05% | 43,707 |
| Jun 25, 2026 | 382.40 | 382.80 | 379.00 | 382.40 | 382.40 | 1.38% | 16,238 |
| Jun 24, 2026 | 377.20 | 381.90 | 375.50 | 377.20 | 377.20 | -0.50% | 37,675 |
| Jun 23, 2026 | 379.10 | 381.00 | 375.00 | 379.10 | 379.10 | 0.24% | 27,278 |
| Jun 22, 2026 | 378.20 | 385.00 | 377.70 | 378.20 | 378.20 | -1.51% | 27,160 |
| Jun 21, 2026 | 389.70 | 390.00 | 383.40 | 384.00 | 384.00 | 0.13% | 61,944 |
| Jun 18, 2026 | 380.00 | 385.70 | 378.00 | 383.50 | 383.50 | 1.16% | 22,831 |
| Jun 17, 2026 | 379.10 | 383.50 | 377.00 | 379.10 | 379.10 | 0.53% | 23,520 |
| Jun 16, 2026 | 377.10 | 384.50 | 376.50 | 377.10 | 377.10 | -1.67% | 34,781 |
| Jun 15, 2026 | 383.50 | 393.00 | 380.00 | 383.50 | 383.50 | 0.95% | 74,637 |
| Jun 14, 2026 | 374.00 | 380.90 | 374.00 | 379.90 | 379.90 | 1.50% | 54,265 |
| Jun 11, 2026 | 374.30 | 377.10 | 373.00 | 374.30 | 374.30 | 0.11% | 39,387 |
| Jun 10, 2026 | 373.90 | 375.00 | 372.80 | 373.90 | 373.90 | 0.16% | 23,483 |
| Jun 9, 2026 | 373.30 | 375.20 | 372.00 | 373.30 | 373.30 | -0.29% | 28,907 |
| Jun 8, 2026 | 374.40 | 380.00 | 372.00 | 374.40 | 374.40 | -0.29% | 37,109 |
| Jun 7, 2026 | 372.00 | 380.00 | 372.00 | 375.50 | 375.50 | 1.62% | 81,252 |
| Jun 4, 2026 | 369.50 | 370.00 | 364.00 | 369.50 | 369.50 | 1.04% | 26,730 |
| Jun 3, 2026 | 365.70 | 368.60 | 362.40 | 365.70 | 365.70 | 1.11% | 46,836 |