Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh
· Delayed Price · Currency is BDT 5.00
0.00 (0.00%)
At close: Mar 5, 2026
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.30 | 5.40 | 4.80 | 5.00 | 5.00 | - | 1,107,091 |
| Mar 4, 2026 | 4.90 | 5.20 | 4.70 | 5.00 | 5.00 | 4.17% | 2,567,504 |
| Mar 3, 2026 | 4.80 | 5.10 | 4.70 | 4.80 | 4.80 | - | 1,592,997 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 851,838 |
| Mar 1, 2026 | 4.50 | 4.50 | 4.20 | 4.40 | 4.40 | -4.35% | 944,404 |
| Feb 26, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 406,672 |
| Feb 25, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 292,891 |
| Feb 24, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 372,786 |
| Feb 23, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 9.52% | 623,159 |
| Feb 22, 2026 | 4.20 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 259,702 |
| Feb 19, 2026 | 4.30 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 138,405 |
| Feb 18, 2026 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | -4.26% | 489,680 |
| Feb 17, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 514,529 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | 4.35% | 1,294,740 |
| Feb 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 510,411 |
| Feb 10, 2026 | 4.20 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 1,047,959 |
| Feb 9, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 614,950 |
| Feb 8, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 358,227 |
| Feb 5, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 116,189 |
| Feb 3, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 82,450 |
| Feb 2, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 2.70% | 85,137 |
| Feb 1, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 122,819 |
| Jan 29, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 67,719 |
| Jan 28, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 139,988 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 204,433 |
| Jan 26, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 65,565 |
| Jan 25, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 50,767 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 43,693 |
| Jan 21, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 98,933 |
| Jan 20, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 159,038 |
| Jan 19, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 207,024 |
| Jan 18, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 120,628 |
| Jan 15, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 77,561 |
| Jan 14, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | - | 123,922 |
| Jan 13, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 128,202 |
| Jan 12, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 173,327 |
| Jan 11, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 27,113 |
| Jan 8, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 204,790 |
| Jan 7, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 172,793 |
| Jan 6, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 280,223 |
| Jan 5, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 208,072 |
| Jan 4, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 74,844 |
| Jan 1, 2026 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 163,580 |
| Dec 30, 2025 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 160,210 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 198,004 |
| Dec 28, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 56,866 |
| Dec 24, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 150,985 |
| Dec 23, 2025 | 4.20 | 4.60 | 4.10 | 4.20 | 4.20 | - | 203,380 |
| Dec 22, 2025 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 242,194 |
| Dec 21, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 50,332 |
| Dec 18, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 95,167 |
| Dec 17, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | - | 117,640 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 151,344 |
| Dec 14, 2025 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | - | 170,529 |
| Dec 11, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 109,726 |
| Dec 10, 2025 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 131,649 |
| Dec 9, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 184,319 |
| Dec 8, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 136,123 |
| Dec 7, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 35,914 |
| Dec 4, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 132,045 |
| Dec 3, 2025 | 4.00 | 4.50 | 4.00 | 4.30 | 4.30 | - | 234,786 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 275,930 |
| Dec 1, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 211,525 |
| Nov 30, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 165,756 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 135,550 |
| Nov 26, 2025 | 4.50 | 4.60 | 4.10 | 4.30 | 4.30 | -4.44% | 583,360 |
| Nov 25, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 736,956 |
| Nov 24, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 7.32% | 491,926 |
| Nov 23, 2025 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | -2.38% | 277,856 |
| Nov 20, 2025 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | - | 514,999 |
| Nov 19, 2025 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 854,998 |
| Nov 18, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 453,050 |
| Nov 17, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 5.88% | 220,157 |
| Nov 16, 2025 | 3.60 | 3.60 | 3.20 | 3.40 | 3.40 | 3.03% | 258,168 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 234,431 |
| Nov 12, 2025 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 109,256 |
| Nov 11, 2025 | 3.30 | 3.60 | 3.20 | 3.60 | 3.60 | 2.86% | 166,724 |
| Nov 10, 2025 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | -2.78% | 475,919 |
| Nov 9, 2025 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -7.69% | 673,630 |
| Nov 6, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -7.14% | 391,711 |
| Nov 5, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 99,419 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 201,519 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 313,213 |
| Nov 2, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 198,117 |
| Oct 30, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 95,386 |
| Oct 29, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 57,594 |
| Oct 28, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 181,640 |
| Oct 27, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 127,967 |
| Oct 26, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 203,245 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 72,731 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 243,375 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | - | 173,738 |
| Oct 20, 2025 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | - | 200,129 |
| Oct 19, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -4.08% | 293,251 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 134,514 |
| Oct 15, 2025 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -3.92% | 291,620 |
| Oct 14, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 358,372 |
| Oct 13, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 238,497 |
| Oct 12, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 308,728 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 226,875 |