Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh
· Delayed Price · Currency is BDT 4.700
0.00 (0.00%)
At close: Apr 28, 2026
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | - | 266,362 |
| Apr 26, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 209,480 |
| Apr 23, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 237,343 |
| Apr 22, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 530,456 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 251,505 |
| Apr 20, 2026 | 4.80 | 5.00 | 4.60 | 4.90 | 4.90 | 2.08% | 224,366 |
| Apr 19, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | - | 105,509 |
| Apr 16, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 515,666 |
| Apr 15, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 378,922 |
| Apr 13, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 390,384 |
| Apr 12, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 305,477 |
| Apr 9, 2026 | 5.40 | 5.40 | 4.90 | 5.00 | 5.00 | -3.85% | 338,068 |
| Apr 8, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 6.12% | 691,196 |
| Apr 7, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 249,368 |
| Apr 6, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 184,023 |
| Apr 5, 2026 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 497,194 |
| Apr 2, 2026 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 288,567 |
| Apr 1, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 796,134 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 419,243 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 578,793 |
| Mar 29, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 363,078 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 1,270,473 |
| Mar 24, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 877,186 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | 3.77% | 2,128,150 |
| Mar 15, 2026 | 5.00 | 5.30 | 4.90 | 5.30 | 5.30 | 8.16% | 1,952,669 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 403,772 |
| Mar 11, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 479,068 |
| Mar 10, 2026 | 4.80 | 5.00 | 4.70 | 4.90 | 4.90 | 4.26% | 334,489 |
| Mar 9, 2026 | 4.30 | 4.80 | 4.30 | 4.70 | 4.70 | 4.44% | 452,543 |
| Mar 8, 2026 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 618,614 |
| 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 |