Alltex Industries Limited (DSE:ALLTEX)
Bangladesh
· Delayed Price · Currency is BDT 13.90
+0.40 (2.96%)
At close: Dec 4, 2025
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.90 | 14.00 | 13.40 | 13.90 | 13.90 | 2.96% | 395,370 |
| Dec 3, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 23,385 |
| Dec 2, 2025 | 13.30 | 13.60 | 13.10 | 13.30 | 13.30 | - | 52,368 |
| Dec 1, 2025 | 13.30 | 13.80 | 13.10 | 13.30 | 13.30 | -0.75% | 42,231 |
| Nov 30, 2025 | 13.20 | 13.90 | 13.20 | 13.40 | 13.40 | -1.47% | 97,798 |
| Nov 27, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 0.74% | 55,303 |
| Nov 26, 2025 | 13.10 | 13.90 | 13.10 | 13.50 | 13.50 | - | 21,444 |
| Nov 25, 2025 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 31,386 |
| Nov 24, 2025 | 13.10 | 13.80 | 13.10 | 13.70 | 13.70 | 4.58% | 145,366 |
| Nov 23, 2025 | 13.00 | 13.90 | 12.80 | 13.10 | 13.10 | -1.50% | 29,934 |
| Nov 20, 2025 | 14.10 | 14.10 | 13.00 | 13.30 | 13.30 | 1.53% | 73,052 |
| Nov 19, 2025 | 13.00 | 13.80 | 13.00 | 13.10 | 13.10 | - | 33,857 |
| Nov 18, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | 0.77% | 52,177 |
| Nov 17, 2025 | 13.60 | 13.60 | 12.80 | 13.00 | 13.00 | 0.78% | 6,364 |
| Nov 16, 2025 | 13.00 | 13.70 | 12.50 | 12.90 | 12.90 | -0.77% | 109,397 |
| Nov 13, 2025 | 13.40 | 14.10 | 12.60 | 13.00 | 13.00 | -4.41% | 136,684 |
| Nov 12, 2025 | 13.60 | 14.00 | 13.30 | 13.60 | 13.60 | -3.55% | 11,387 |
| Nov 11, 2025 | 13.00 | 14.20 | 13.00 | 14.10 | 14.10 | 7.63% | 178,524 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.00 | 13.10 | 13.10 | -2.24% | 19,654 |
| Nov 9, 2025 | 13.50 | 14.20 | 13.00 | 13.40 | 13.40 | -0.74% | 114,640 |
| Nov 6, 2025 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | - | 106,043 |
| Nov 5, 2025 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 107,749 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.50 | 13.70 | 13.70 | - | 21,855 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -2.84% | 79,906 |
| Nov 2, 2025 | 14.10 | 14.40 | 13.70 | 14.10 | 14.10 | - | 50,302 |
| Oct 30, 2025 | 13.90 | 14.50 | 13.80 | 14.10 | 14.10 | 1.44% | 238,904 |
| Oct 29, 2025 | 13.10 | 14.00 | 13.10 | 13.90 | 13.90 | 5.30% | 242,398 |
| Oct 28, 2025 | 13.90 | 14.00 | 13.10 | 13.20 | 13.20 | -2.22% | 26,152 |
| Oct 27, 2025 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 3.05% | 225,293 |
| Oct 26, 2025 | 12.90 | 13.30 | 12.60 | 13.10 | 13.10 | - | 90,608 |
| Oct 23, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 3.97% | 38,861 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -0.79% | 11,610 |
| Oct 21, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | -2.31% | 225,062 |
| Oct 20, 2025 | 13.00 | 13.30 | 12.20 | 13.00 | 13.00 | - | 143,702 |
| Oct 19, 2025 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | - | 34,099 |
| Oct 16, 2025 | 12.70 | 13.80 | 12.10 | 13.00 | 13.00 | 3.17% | 260,997 |
| Oct 15, 2025 | 13.00 | 13.10 | 12.60 | 12.60 | 12.60 | -3.08% | 10,471 |
| Oct 14, 2025 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | - | 53,770 |
| Oct 13, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 91,509 |
| Oct 12, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | -2.96% | 81,200 |
| Oct 9, 2025 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 98,566 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 118,724 |
| Oct 7, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | 94,484 |
| Oct 6, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 42,082 |
| Oct 5, 2025 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | - | 193,616 |
| Sep 30, 2025 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | 56,575 |
| Sep 29, 2025 | 13.90 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 310,781 |
| Sep 28, 2025 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 0.72% | 135,196 |
| Sep 25, 2025 | 14.00 | 14.00 | 13.50 | 13.80 | 13.80 | - | 95,143 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.20 | 13.80 | 13.80 | 4.55% | 170,436 |
| Sep 23, 2025 | 13.20 | 13.50 | 13.10 | 13.20 | 13.20 | - | 74,738 |
| Sep 22, 2025 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | -1.49% | 131,837 |
| Sep 21, 2025 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 155,894 |
| Sep 18, 2025 | 13.70 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 157,201 |
| Sep 17, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 114,770 |
| Sep 16, 2025 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | 1.45% | 139,845 |
| Sep 15, 2025 | 13.90 | 14.30 | 13.50 | 13.80 | 13.80 | - | 260,126 |
| Sep 14, 2025 | 14.00 | 14.90 | 13.70 | 13.80 | 13.80 | -0.72% | 186,881 |
| Sep 11, 2025 | 12.80 | 14.00 | 12.50 | 13.90 | 13.90 | 7.75% | 739,593 |
| Sep 10, 2025 | 12.80 | 13.10 | 12.50 | 12.90 | 12.90 | - | 190,678 |
| Sep 9, 2025 | 13.10 | 13.60 | 12.80 | 12.90 | 12.90 | -1.53% | 322,530 |
| Sep 8, 2025 | 12.20 | 13.30 | 12.20 | 13.10 | 13.10 | 8.26% | 1,185,115 |
| Sep 7, 2025 | 11.80 | 12.10 | 11.50 | 12.10 | 12.10 | 3.42% | 242,125 |
| Sep 4, 2025 | 11.40 | 12.00 | 11.40 | 11.70 | 11.70 | - | 134,429 |
| Sep 3, 2025 | 11.80 | 12.10 | 11.50 | 11.70 | 11.70 | -0.85% | 98,885 |
| Sep 2, 2025 | 11.60 | 11.80 | 11.40 | 11.80 | 11.80 | 1.72% | 152,018 |
| Sep 1, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 79,358 |
| Aug 31, 2025 | 11.80 | 12.30 | 11.70 | 11.80 | 11.80 | - | 94,352 |
| Aug 28, 2025 | 11.90 | 12.10 | 11.80 | 11.80 | 11.80 | - | 153,158 |
| Aug 27, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -0.84% | 102,138 |
| Aug 26, 2025 | 12.40 | 12.40 | 11.60 | 11.90 | 11.90 | -0.83% | 232,444 |
| Aug 25, 2025 | 11.80 | 12.10 | 11.30 | 12.00 | 12.00 | 3.45% | 163,961 |
| Aug 24, 2025 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -4.13% | 263,365 |
| Aug 21, 2025 | 11.50 | 12.30 | 11.40 | 12.10 | 12.10 | 6.14% | 277,879 |
| Aug 20, 2025 | 12.00 | 12.10 | 11.20 | 11.40 | 11.40 | -2.56% | 142,339 |
| Aug 19, 2025 | 11.10 | 11.90 | 10.90 | 11.70 | 11.70 | 7.34% | 246,543 |
| Aug 18, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | - | 55,290 |
| Aug 17, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 55,175 |
| Aug 14, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 26,835 |
| Aug 13, 2025 | 10.80 | 11.10 | 10.50 | 10.80 | 10.80 | - | 73,598 |
| Aug 12, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 64,608 |
| Aug 11, 2025 | 10.50 | 10.90 | 10.40 | 10.70 | 10.70 | 1.90% | 51,377 |
| Aug 10, 2025 | 10.50 | 10.80 | 10.30 | 10.50 | 10.50 | - | 59,432 |
| Aug 7, 2025 | 10.90 | 11.20 | 10.40 | 10.50 | 10.50 | -2.78% | 45,082 |
| Aug 6, 2025 | 11.20 | 11.30 | 10.70 | 10.80 | 10.80 | - | 11,750 |
| Aug 4, 2025 | 10.60 | 11.10 | 10.40 | 10.80 | 10.80 | 1.89% | 37,756 |
| Aug 3, 2025 | 11.10 | 11.20 | 10.50 | 10.60 | 10.60 | -2.75% | 74,463 |
| Jul 31, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | - | 8,222 |
| Jul 30, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 2.83% | 29,366 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | -3.64% | 56,455 |
| Jul 28, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 30,185 |
| Jul 27, 2025 | 11.60 | 11.90 | 10.80 | 10.90 | 10.90 | -6.03% | 86,634 |
| Jul 24, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 16,163 |
| Jul 23, 2025 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | - | 27,217 |
| Jul 22, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 53,357 |
| Jul 21, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | - | 37,188 |
| Jul 20, 2025 | 11.90 | 12.30 | 11.80 | 11.80 | 11.80 | - | 116,716 |
| Jul 17, 2025 | 11.90 | 12.50 | 11.80 | 11.80 | 11.80 | -1.67% | 64,053 |
| Jul 16, 2025 | 11.90 | 12.40 | 11.90 | 12.00 | 12.00 | 0.84% | 98,332 |
| Jul 15, 2025 | 11.60 | 12.00 | 11.50 | 11.90 | 11.90 | 2.59% | 121,648 |