Alif Industries Limited (DSE:AIL)
Bangladesh
· Delayed Price · Currency is BDT 43.20
-1.10 (-2.48%)
At close: Dec 4, 2025
Alif Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 54.40 | 54.90 | 53.80 | 54.20 | 54.20 | - | 491,206 |
| Oct 7, 2025 | 54.70 | 55.20 | 54.00 | 54.20 | 54.20 | -1.09% | 658,089 |
| Oct 6, 2025 | 56.00 | 56.50 | 54.60 | 54.80 | 54.80 | -1.79% | 497,791 |
| Oct 5, 2025 | 57.30 | 57.50 | 55.60 | 55.80 | 55.80 | -2.45% | 932,108 |
| Sep 30, 2025 | 57.40 | 58.40 | 57.00 | 57.20 | 57.20 | -0.17% | 667,435 |
| Sep 29, 2025 | 57.60 | 57.60 | 56.60 | 57.30 | 57.30 | -0.35% | 612,672 |
| Sep 28, 2025 | 57.40 | 58.50 | 56.60 | 57.50 | 57.50 | 0.52% | 1,705,197 |
| Sep 25, 2025 | 55.80 | 57.80 | 55.50 | 57.20 | 57.20 | 3.81% | 1,498,514 |
| Sep 24, 2025 | 55.10 | 55.70 | 53.80 | 55.10 | 55.10 | 1.85% | 570,790 |
| Sep 23, 2025 | 53.00 | 54.40 | 52.60 | 54.10 | 54.10 | 1.69% | 539,964 |
| Sep 22, 2025 | 54.30 | 54.60 | 52.90 | 53.20 | 53.20 | -1.48% | 392,676 |
| Sep 21, 2025 | 55.10 | 55.90 | 53.60 | 54.00 | 54.00 | -0.92% | 627,047 |
| Sep 18, 2025 | 56.10 | 56.10 | 50.90 | 54.50 | 54.50 | -2.85% | 866,395 |
| Sep 17, 2025 | 56.30 | 57.40 | 55.50 | 56.10 | 56.10 | - | 847,399 |
| Sep 16, 2025 | 54.30 | 56.40 | 54.30 | 56.10 | 56.10 | 3.70% | 817,745 |
| Sep 15, 2025 | 54.10 | 55.10 | 53.90 | 54.10 | 54.10 | - | 742,459 |
| Sep 14, 2025 | 56.30 | 56.70 | 53.80 | 54.10 | 54.10 | -3.05% | 839,275 |
| Sep 11, 2025 | 55.20 | 56.10 | 53.80 | 55.80 | 55.80 | 1.27% | 951,591 |
| Sep 10, 2025 | 56.80 | 57.90 | 54.90 | 55.10 | 55.10 | -2.99% | 1,311,702 |
| Sep 9, 2025 | 59.20 | 59.60 | 56.50 | 56.80 | 56.80 | -3.89% | 1,305,408 |
| Sep 8, 2025 | 61.50 | 61.90 | 58.50 | 59.10 | 59.10 | -3.27% | 1,562,375 |
| Sep 7, 2025 | 59.80 | 62.00 | 58.40 | 61.10 | 61.10 | 2.17% | 1,577,357 |
| Sep 4, 2025 | 61.20 | 61.50 | 59.50 | 59.80 | 59.80 | -1.48% | 1,665,631 |
| Sep 3, 2025 | 62.70 | 62.70 | 60.50 | 60.70 | 60.70 | -2.41% | 2,091,070 |
| Sep 2, 2025 | 61.70 | 63.30 | 61.60 | 62.20 | 62.20 | 2.47% | 2,697,452 |
| Sep 1, 2025 | 59.00 | 61.50 | 59.00 | 60.70 | 60.70 | 3.41% | 2,690,194 |
| Aug 31, 2025 | 58.10 | 60.80 | 57.90 | 58.70 | 58.70 | 1.03% | 2,007,668 |
| Aug 28, 2025 | 59.10 | 60.50 | 57.90 | 58.10 | 58.10 | -2.68% | 2,507,430 |
| Aug 27, 2025 | 60.70 | 61.50 | 59.30 | 59.70 | 59.70 | -1.49% | 2,378,763 |
| Aug 26, 2025 | 58.50 | 62.90 | 57.70 | 60.60 | 60.60 | 4.48% | 3,470,619 |
| Aug 25, 2025 | 59.50 | 59.70 | 56.60 | 58.00 | 58.00 | -0.85% | 3,161,206 |
| Aug 24, 2025 | 53.90 | 58.50 | 53.60 | 58.50 | 58.50 | 9.96% | 4,516,145 |
| Aug 21, 2025 | 52.00 | 54.00 | 50.40 | 53.20 | 53.20 | 2.50% | 2,343,111 |
| Aug 20, 2025 | 51.50 | 54.20 | 51.00 | 51.90 | 51.90 | 0.78% | 2,886,876 |
| Aug 19, 2025 | 48.60 | 51.80 | 48.50 | 51.50 | 51.50 | 7.07% | 3,857,982 |
| Aug 18, 2025 | 47.50 | 48.60 | 47.50 | 48.10 | 48.10 | 1.69% | 895,869 |
| Aug 17, 2025 | 47.40 | 47.80 | 47.10 | 47.30 | 47.30 | 0.21% | 804,237 |
| Aug 14, 2025 | 47.50 | 48.00 | 47.10 | 47.20 | 47.20 | 0.21% | 654,326 |
| Aug 13, 2025 | 47.40 | 47.70 | 46.90 | 47.10 | 47.10 | -1.05% | 760,925 |
| Aug 12, 2025 | 48.80 | 49.20 | 47.30 | 47.60 | 47.60 | -1.65% | 699,153 |
| Aug 11, 2025 | 47.00 | 49.20 | 46.90 | 48.40 | 48.40 | 3.86% | 2,037,503 |
| Aug 10, 2025 | 46.90 | 47.90 | 46.30 | 46.60 | 46.60 | 0.22% | 751,529 |
| Aug 7, 2025 | 46.90 | 47.40 | 46.40 | 46.50 | 46.50 | - | 593,303 |
| Aug 6, 2025 | 47.30 | 47.50 | 46.20 | 46.50 | 46.50 | -0.64% | 692,652 |
| Aug 4, 2025 | 48.70 | 48.70 | 46.60 | 46.80 | 46.80 | -2.70% | 840,368 |
| Aug 3, 2025 | 48.00 | 49.50 | 48.00 | 48.10 | 48.10 | 1.26% | 1,655,811 |
| Jul 31, 2025 | 48.60 | 49.40 | 47.20 | 47.50 | 47.50 | -1.45% | 909,852 |
| Jul 30, 2025 | 47.00 | 48.80 | 46.60 | 48.20 | 48.20 | 3.21% | 1,203,421 |
| Jul 29, 2025 | 46.90 | 47.40 | 46.50 | 46.70 | 46.70 | 0.43% | 856,391 |
| Jul 28, 2025 | 46.00 | 47.00 | 45.90 | 46.50 | 46.50 | 1.75% | 725,530 |
| Jul 27, 2025 | 47.00 | 47.50 | 45.40 | 45.70 | 45.70 | -3.18% | 1,046,498 |
| Jul 24, 2025 | 48.20 | 48.40 | 47.00 | 47.20 | 47.20 | -1.87% | 784,694 |
| Jul 23, 2025 | 47.40 | 48.60 | 47.00 | 48.10 | 48.10 | 1.69% | 864,976 |
| Jul 22, 2025 | 47.80 | 48.00 | 46.90 | 47.30 | 47.30 | -0.84% | 1,056,640 |
| Jul 21, 2025 | 48.70 | 48.70 | 47.50 | 47.70 | 47.70 | -1.45% | 744,437 |
| Jul 20, 2025 | 48.60 | 49.20 | 47.90 | 48.40 | 48.40 | -0.41% | 929,105 |
| Jul 17, 2025 | 49.40 | 50.10 | 48.50 | 48.60 | 48.60 | -1.42% | 1,164,802 |
| Jul 16, 2025 | 49.80 | 50.20 | 48.70 | 49.30 | 49.30 | -0.20% | 1,208,998 |
| Jul 15, 2025 | 50.50 | 50.70 | 49.10 | 49.40 | 49.40 | -1.20% | 1,183,077 |