Alif Industries Limited (DSE:AIL)
Bangladesh
· Delayed Price · Currency is BDT 28.90
+0.30 (1.05%)
At close: Mar 5, 2026
Alif Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.70 | 29.30 | 27.80 | 28.90 | 28.90 | 1.05% | 234,081 |
| Mar 4, 2026 | 28.60 | 29.10 | 27.30 | 28.60 | 28.60 | 3.25% | 250,198 |
| Mar 3, 2026 | 27.70 | 29.70 | 26.30 | 27.70 | 27.70 | -5.14% | 447,352 |
| Mar 2, 2026 | 28.50 | 29.50 | 28.50 | 29.20 | 29.20 | 2.82% | 300,259 |
| Mar 1, 2026 | 29.00 | 29.00 | 28.00 | 28.40 | 28.40 | -3.73% | 328,889 |
| Feb 26, 2026 | 28.50 | 29.80 | 28.30 | 29.50 | 29.50 | 4.61% | 573,163 |
| Feb 25, 2026 | 28.50 | 28.50 | 27.60 | 28.20 | 28.20 | - | 126,679 |
| Feb 24, 2026 | 28.20 | 28.80 | 28.00 | 28.20 | 28.20 | -0.70% | 134,940 |
| Feb 23, 2026 | 28.50 | 28.60 | 28.00 | 28.40 | 28.40 | 1.79% | 168,301 |
| Feb 22, 2026 | 27.90 | 28.30 | 27.80 | 27.90 | 27.90 | 0.36% | 81,813 |
| Feb 19, 2026 | 28.40 | 28.50 | 27.70 | 27.80 | 27.80 | -1.42% | 109,006 |
| Feb 18, 2026 | 28.20 | 29.00 | 28.00 | 28.20 | 28.20 | -1.40% | 245,808 |
| Feb 17, 2026 | 28.60 | 29.50 | 28.40 | 28.60 | 28.60 | -1.72% | 281,592 |
| Feb 16, 2026 | 30.40 | 30.40 | 28.80 | 29.10 | 29.10 | -2.35% | 426,408 |
| Feb 15, 2026 | 31.00 | 31.00 | 29.20 | 29.80 | 29.80 | 2.41% | 442,963 |
| Feb 10, 2026 | 29.10 | 29.50 | 27.90 | 29.10 | 29.10 | 5.82% | 697,525 |
| Feb 9, 2026 | 27.20 | 27.70 | 26.80 | 27.50 | 27.50 | 3.00% | 215,225 |
| Feb 8, 2026 | 26.80 | 27.00 | 26.50 | 26.70 | 26.70 | 0.38% | 202,361 |
| Feb 5, 2026 | 27.00 | 27.30 | 26.50 | 26.60 | 26.60 | - | 236,007 |
| Feb 3, 2026 | 26.90 | 27.00 | 26.30 | 26.60 | 26.60 | 0.38% | 216,013 |
| Feb 2, 2026 | 27.10 | 27.30 | 26.20 | 26.50 | 26.50 | -2.21% | 400,824 |
| Feb 1, 2026 | 27.00 | 27.50 | 27.00 | 27.10 | 27.10 | - | 111,218 |
| Jan 29, 2026 | 27.40 | 27.50 | 26.90 | 27.10 | 27.10 | -1.09% | 200,837 |
| Jan 28, 2026 | 27.40 | 28.10 | 27.30 | 27.40 | 27.40 | -1.08% | 161,135 |
| Jan 27, 2026 | 27.70 | 28.10 | 27.40 | 27.70 | 27.70 | 1.09% | 229,865 |
| Jan 26, 2026 | 27.40 | 27.80 | 27.00 | 27.40 | 27.40 | -0.72% | 366,698 |
| Jan 25, 2026 | 28.00 | 28.10 | 27.60 | 27.60 | 27.60 | -1.43% | 296,040 |
| Jan 22, 2026 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | -0.71% | 208,284 |
| Jan 21, 2026 | 28.20 | 29.00 | 28.00 | 28.20 | 28.20 | -2.42% | 296,339 |
| Jan 20, 2026 | 28.90 | 29.90 | 28.80 | 28.90 | 28.90 | -1.37% | 600,255 |
| Jan 19, 2026 | 28.20 | 29.50 | 28.20 | 29.30 | 29.30 | 3.90% | 707,495 |
| Jan 18, 2026 | 27.60 | 28.40 | 27.60 | 28.20 | 28.20 | 2.17% | 358,812 |
| Jan 15, 2026 | 28.50 | 28.50 | 27.40 | 27.60 | 27.60 | -0.72% | 228,971 |
| Jan 14, 2026 | 28.10 | 28.90 | 26.70 | 27.80 | 27.80 | -1.07% | 655,012 |
| Jan 13, 2026 | 31.50 | 31.50 | 27.90 | 28.10 | 28.10 | -8.77% | 688,058 |
| Jan 12, 2026 | 31.80 | 31.80 | 30.40 | 30.80 | 30.80 | -2.22% | 362,043 |
| Jan 11, 2026 | 32.60 | 32.60 | 31.10 | 31.50 | 31.50 | -4.26% | 521,145 |
| Jan 8, 2026 | 34.00 | 34.00 | 32.80 | 32.90 | 32.90 | -2.95% | 218,042 |
| Jan 7, 2026 | 33.90 | 34.20 | 32.40 | 33.90 | 33.90 | 4.95% | 268,290 |
| Jan 6, 2026 | 30.20 | 33.00 | 30.00 | 32.30 | 32.30 | -3.00% | 1,068,439 |
| Jan 5, 2026 | 34.00 | 34.00 | 33.30 | 33.30 | 33.30 | -10.00% | 213,374 |
| Jan 4, 2026 | 40.50 | 40.50 | 37.00 | 37.00 | 37.00 | -9.98% | 113,639 |
| Jan 1, 2026 | 40.70 | 41.40 | 40.70 | 41.10 | 41.10 | 0.98% | 202,886 |
| Dec 30, 2025 | 41.00 | 41.40 | 40.50 | 40.70 | 40.70 | -0.73% | 189,280 |
| Dec 29, 2025 | 41.20 | 41.40 | 40.80 | 41.00 | 41.00 | -0.24% | 208,509 |
| Dec 28, 2025 | 41.70 | 42.50 | 41.00 | 41.10 | 41.10 | -0.24% | 205,120 |
| Dec 24, 2025 | 41.20 | 41.70 | 41.00 | 41.20 | 41.20 | -0.48% | 282,551 |
| Dec 23, 2025 | 41.40 | 42.40 | 41.20 | 41.40 | 41.40 | -1.43% | 195,351 |
| Dec 22, 2025 | 42.00 | 42.90 | 41.90 | 42.00 | 42.00 | 0.48% | 255,438 |
| Dec 21, 2025 | 40.90 | 42.60 | 40.20 | 41.80 | 41.80 | 0.97% | 154,384 |
| Dec 18, 2025 | 41.40 | 42.00 | 41.00 | 41.40 | 41.40 | -0.72% | 186,381 |
| Dec 17, 2025 | 41.70 | 43.60 | 41.20 | 41.70 | 41.70 | -3.02% | 257,839 |
| Dec 15, 2025 | 43.00 | 44.30 | 42.90 | 43.00 | 43.00 | -1.83% | 215,197 |
| Dec 14, 2025 | 44.90 | 44.90 | 43.50 | 43.80 | 43.80 | -1.79% | 326,228 |
| Dec 11, 2025 | 44.50 | 44.80 | 43.70 | 44.60 | 44.60 | 1.13% | 314,225 |
| Dec 10, 2025 | 45.40 | 45.50 | 43.80 | 44.10 | 44.10 | -0.90% | 370,461 |
| Dec 9, 2025 | 44.00 | 44.90 | 44.00 | 44.50 | 44.50 | 2.06% | 381,205 |
| Dec 8, 2025 | 43.60 | 44.10 | 43.20 | 43.60 | 43.60 | 1.16% | 182,798 |
| Dec 7, 2025 | 43.50 | 43.60 | 42.70 | 43.10 | 43.10 | -0.23% | 264,256 |
| Dec 4, 2025 | 44.30 | 44.90 | 42.90 | 43.20 | 43.20 | -2.48% | 270,983 |
| Dec 3, 2025 | 45.00 | 45.60 | 44.20 | 44.30 | 44.30 | -0.23% | 325,464 |
| Dec 2, 2025 | 44.20 | 44.80 | 43.50 | 44.40 | 44.40 | 0.68% | 376,936 |
| Dec 1, 2025 | 45.70 | 45.70 | 44.00 | 44.10 | 44.10 | -3.50% | 525,210 |
| Nov 30, 2025 | 46.80 | 47.40 | 45.60 | 45.70 | 45.70 | -2.14% | 515,063 |
| Nov 27, 2025 | 46.70 | 47.80 | 45.50 | 46.70 | 46.70 | 3.09% | 879,587 |
| Nov 26, 2025 | 45.80 | 46.30 | 45.10 | 45.30 | 45.30 | -1.09% | 464,867 |
| Nov 25, 2025 | 46.50 | 46.90 | 45.60 | 45.80 | 45.80 | -0.22% | 612,364 |
| Nov 24, 2025 | 45.90 | 46.40 | 45.10 | 45.90 | 45.90 | 3.38% | 771,984 |
| Nov 23, 2025 | 44.00 | 44.60 | 42.90 | 44.40 | 44.40 | 0.68% | 473,486 |
| Nov 20, 2025 | 44.60 | 45.60 | 43.90 | 44.10 | 44.10 | -0.45% | 667,390 |
| Nov 19, 2025 | 43.80 | 44.60 | 43.50 | 44.30 | 44.30 | 1.37% | 583,391 |
| Nov 18, 2025 | 44.40 | 45.20 | 42.00 | 43.70 | 43.70 | - | 865,085 |
| Nov 17, 2025 | 43.10 | 44.60 | 42.80 | 43.70 | 43.70 | - | 323,499 |
| Nov 16, 2025 | 41.90 | 44.50 | 38.40 | 43.70 | 43.70 | 4.05% | 440,397 |
| Nov 13, 2025 | 45.10 | 45.10 | 40.60 | 42.00 | 42.00 | -6.87% | 720,693 |
| Nov 12, 2025 | 47.00 | 47.00 | 44.80 | 45.10 | 45.10 | -3.22% | 224,823 |
| Nov 11, 2025 | 46.20 | 47.10 | 46.20 | 46.60 | 46.60 | 0.87% | 239,760 |
| Nov 10, 2025 | 45.90 | 47.20 | 44.80 | 46.20 | 46.20 | 0.87% | 293,804 |
| Nov 9, 2025 | 47.10 | 47.60 | 45.40 | 45.80 | 45.80 | -1.51% | 374,919 |
| Nov 6, 2025 | 45.80 | 47.20 | 44.90 | 46.50 | 46.50 | 0.87% | 444,895 |
| Nov 5, 2025 | 47.80 | 47.90 | 45.40 | 46.10 | 46.10 | -2.33% | 418,103 |
| Nov 4, 2025 | 48.50 | 49.40 | 46.90 | 47.20 | 47.20 | -2.28% | 355,017 |
| Nov 3, 2025 | 50.50 | 51.10 | 48.00 | 48.30 | 48.30 | -4.36% | 464,132 |
| Nov 2, 2025 | 50.00 | 51.70 | 50.00 | 50.50 | 50.50 | 1.00% | 549,959 |
| Oct 30, 2025 | 49.70 | 50.70 | 49.30 | 50.00 | 50.00 | 1.83% | 357,361 |
| Oct 29, 2025 | 48.60 | 49.30 | 47.70 | 49.10 | 49.10 | 2.72% | 280,461 |
| Oct 28, 2025 | 48.60 | 49.00 | 47.70 | 47.80 | 47.80 | -1.85% | 415,001 |
| Oct 27, 2025 | 50.10 | 50.20 | 48.50 | 48.70 | 48.70 | -2.21% | 335,932 |
| Oct 26, 2025 | 47.90 | 50.80 | 47.80 | 49.80 | 49.80 | 5.06% | 546,602 |
| Oct 23, 2025 | 47.00 | 47.50 | 46.50 | 47.40 | 47.40 | 2.38% | 281,722 |
| Oct 22, 2025 | 46.20 | 47.60 | 46.00 | 46.30 | 46.30 | -0.64% | 338,086 |
| Oct 21, 2025 | 48.00 | 48.30 | 46.30 | 46.60 | 46.60 | -0.85% | 430,386 |
| Oct 20, 2025 | 45.70 | 48.60 | 44.10 | 47.00 | 47.00 | 4.44% | 375,678 |
| Oct 19, 2025 | 46.70 | 47.10 | 44.70 | 45.00 | 45.00 | -4.86% | 418,559 |
| Oct 16, 2025 | 47.30 | 48.30 | 46.30 | 47.30 | 47.30 | 0.21% | 410,348 |
| Oct 15, 2025 | 50.00 | 50.00 | 46.80 | 47.20 | 47.20 | -5.60% | 429,254 |
| Oct 14, 2025 | 52.00 | 52.60 | 49.30 | 50.00 | 50.00 | -3.47% | 444,530 |
| Oct 13, 2025 | 52.00 | 52.40 | 51.30 | 51.80 | 51.80 | 1.17% | 399,078 |
| Oct 12, 2025 | 53.40 | 53.40 | 51.00 | 51.20 | 51.20 | -3.03% | 412,718 |
| Oct 9, 2025 | 54.90 | 54.90 | 52.00 | 52.80 | 52.80 | -2.58% | 457,436 |