Alif Industries Limited (DSE:AIL)
Bangladesh
· Delayed Price · Currency is BDT 27.50
-0.60 (-2.14%)
At close: Apr 28, 2026
Alif Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.50 | 28.30 | 27.40 | 27.50 | 27.50 | -2.14% | 230,617 |
| Apr 27, 2026 | 28.10 | 28.60 | 28.00 | 28.10 | 28.10 | -0.35% | 128,614 |
| Apr 26, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -0.70% | 104,224 |
| Apr 23, 2026 | 28.80 | 28.90 | 28.30 | 28.40 | 28.40 | -0.35% | 120,736 |
| Apr 22, 2026 | 28.70 | 29.00 | 28.30 | 28.50 | 28.50 | 0.35% | 90,135 |
| Apr 21, 2026 | 28.20 | 28.80 | 28.20 | 28.40 | 28.40 | 0.35% | 127,756 |
| Apr 20, 2026 | 28.80 | 28.80 | 28.10 | 28.30 | 28.30 | -0.35% | 141,574 |
| Apr 19, 2026 | 28.90 | 29.00 | 28.10 | 28.40 | 28.40 | -1.39% | 213,341 |
| Apr 16, 2026 | 28.80 | 29.40 | 28.70 | 28.80 | 28.80 | -0.35% | 117,455 |
| Apr 15, 2026 | 28.90 | 29.20 | 28.50 | 28.90 | 28.90 | 1.76% | 94,164 |
| Apr 13, 2026 | 29.30 | 29.30 | 28.30 | 28.40 | 28.40 | -2.07% | 229,978 |
| Apr 12, 2026 | 29.00 | 29.10 | 28.20 | 29.00 | 29.00 | 1.05% | 124,693 |
| Apr 9, 2026 | 29.60 | 29.60 | 28.50 | 28.70 | 28.70 | -2.71% | 178,309 |
| Apr 8, 2026 | 28.90 | 29.80 | 28.90 | 29.50 | 29.50 | 4.24% | 210,854 |
| Apr 7, 2026 | 28.40 | 28.80 | 28.20 | 28.30 | 28.30 | 0.35% | 116,654 |
| Apr 6, 2026 | 29.20 | 29.60 | 28.10 | 28.20 | 28.20 | -1.74% | 156,370 |
| Apr 5, 2026 | 30.30 | 30.30 | 28.60 | 28.70 | 28.70 | -4.01% | 238,395 |
| Apr 2, 2026 | 30.80 | 31.00 | 29.70 | 29.90 | 29.90 | -2.61% | 241,039 |
| Apr 1, 2026 | 30.70 | 31.10 | 30.60 | 30.70 | 30.70 | 1.32% | 218,418 |
| Mar 31, 2026 | 30.40 | 30.50 | 29.90 | 30.30 | 30.30 | 1.00% | 255,301 |
| Mar 30, 2026 | 30.40 | 30.60 | 29.80 | 30.00 | 30.00 | -1.32% | 347,807 |
| Mar 29, 2026 | 31.60 | 31.60 | 30.20 | 30.40 | 30.40 | -3.80% | 364,069 |
| Mar 25, 2026 | 32.50 | 32.50 | 31.20 | 31.60 | 31.60 | -1.86% | 319,494 |
| Mar 24, 2026 | 32.00 | 32.80 | 30.70 | 32.20 | 32.20 | 1.26% | 452,957 |
| Mar 16, 2026 | 30.50 | 32.00 | 30.00 | 31.80 | 31.80 | 4.61% | 427,256 |
| Mar 15, 2026 | 31.00 | 31.20 | 29.80 | 30.40 | 30.40 | -1.62% | 270,226 |
| Mar 12, 2026 | 30.90 | 31.40 | 29.20 | 30.90 | 30.90 | 5.82% | 675,301 |
| Mar 11, 2026 | 29.20 | 29.40 | 28.20 | 29.20 | 29.20 | 3.18% | 405,421 |
| Mar 10, 2026 | 28.30 | 28.70 | 28.20 | 28.30 | 28.30 | - | 157,383 |
| Mar 9, 2026 | 28.30 | 28.40 | 27.50 | 28.30 | 28.30 | 1.43% | 104,060 |
| Mar 8, 2026 | 28.90 | 28.90 | 27.70 | 27.90 | 27.90 | -3.46% | 405,366 |
| 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 |