Alltex Industries Limited (DSE:ALLTEX)
Bangladesh
· Delayed Price · Currency is BDT 13.80
-0.20 (-1.43%)
At close: Mar 5, 2026
Alltex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.30 | 14.30 | 13.60 | 13.80 | 13.80 | -1.43% | 185,183 |
| Mar 4, 2026 | 14.20 | 14.50 | 13.90 | 14.00 | 14.00 | 0.72% | 107,379 |
| Mar 3, 2026 | 14.90 | 14.90 | 13.60 | 13.90 | 13.90 | -5.44% | 534,068 |
| Mar 2, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 2.80% | 261,492 |
| Mar 1, 2026 | 15.00 | 15.00 | 13.70 | 14.30 | 14.30 | -5.92% | 423,190 |
| Feb 26, 2026 | 15.40 | 15.60 | 15.20 | 15.20 | 15.20 | - | 427,432 |
| Feb 25, 2026 | 15.40 | 15.60 | 15.10 | 15.20 | 15.20 | -1.30% | 311,016 |
| Feb 24, 2026 | 15.40 | 16.20 | 15.30 | 15.40 | 15.40 | 1.32% | 1,656,714 |
| Feb 23, 2026 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 384,329 |
| Feb 22, 2026 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 193,521 |
| Feb 19, 2026 | 14.50 | 15.00 | 14.20 | 14.50 | 14.50 | -2.68% | 182,443 |
| Feb 18, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | - | 221,626 |
| Feb 17, 2026 | 14.60 | 15.00 | 14.50 | 14.90 | 14.90 | 2.05% | 217,446 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.40 | 14.60 | 14.60 | -3.31% | 198,578 |
| Feb 15, 2026 | 16.40 | 16.40 | 15.10 | 15.10 | 15.10 | 0.67% | 288,197 |
| Feb 10, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 629,929 |
| Feb 9, 2026 | 14.50 | 15.70 | 14.40 | 15.10 | 15.10 | 5.59% | 2,281,209 |
| Feb 8, 2026 | 14.70 | 15.10 | 14.30 | 14.30 | 14.30 | -2.05% | 199,265 |
| Feb 5, 2026 | 13.90 | 14.90 | 13.90 | 14.60 | 14.60 | 6.57% | 987,046 |
| Feb 3, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | 0.74% | 87,181 |
| Feb 2, 2026 | 13.60 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 145,473 |
| Feb 1, 2026 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | -0.74% | 153,341 |
| Jan 29, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 134,700 |
| Jan 28, 2026 | 13.20 | 13.70 | 13.20 | 13.60 | 13.60 | 0.74% | 89,018 |
| Jan 27, 2026 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | 1.50% | 114,425 |
| Jan 26, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | 52,615 |
| Jan 25, 2026 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 66,754 |
| Jan 22, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | - | 59,614 |
| Jan 21, 2026 | 13.30 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 127,009 |
| Jan 20, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | -1.46% | 137,784 |
| Jan 19, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 131,625 |
| Jan 18, 2026 | 13.70 | 13.80 | 13.30 | 13.70 | 13.70 | 2.24% | 131,938 |
| Jan 15, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 34,105 |
| Jan 14, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 98,964 |
| Jan 13, 2026 | 13.40 | 13.90 | 12.90 | 13.20 | 13.20 | -2.22% | 80,763 |
| Jan 12, 2026 | 13.50 | 14.20 | 13.40 | 13.50 | 13.50 | - | 79,058 |
| Jan 11, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | - | 69,385 |
| Jan 8, 2026 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 0.75% | 62,655 |
| Jan 6, 2026 | 13.70 | 14.20 | 13.20 | 13.40 | 13.40 | -2.90% | 208,815 |
| Jan 5, 2026 | 13.80 | 14.40 | 13.70 | 13.80 | 13.80 | -1.43% | 113,860 |
| Jan 4, 2026 | 13.80 | 14.40 | 13.70 | 14.00 | 14.00 | 2.19% | 142,645 |
| Jan 1, 2026 | 13.40 | 13.80 | 13.40 | 13.70 | 13.70 | 3.79% | 65,696 |
| Dec 30, 2025 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | - | 14,853 |
| Dec 29, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 1.54% | 8,928 |
| Dec 28, 2025 | 13.10 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 84,748 |
| Dec 24, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | - | 9,274 |
| Dec 23, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 61,879 |
| Dec 22, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | 0.76% | 49,515 |
| Dec 21, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 22,111 |
| Dec 18, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 45,979 |
| Dec 17, 2025 | 13.60 | 13.90 | 13.30 | 13.30 | 13.30 | - | 73,177 |
| Dec 15, 2025 | 13.30 | 13.40 | 13.10 | 13.30 | 13.30 | -0.75% | 234,846 |
| Dec 14, 2025 | 13.70 | 13.70 | 13.20 | 13.40 | 13.40 | -2.19% | 103,798 |
| Dec 11, 2025 | 13.90 | 14.10 | 13.60 | 13.70 | 13.70 | -0.72% | 94,819 |
| Dec 10, 2025 | 13.30 | 13.90 | 13.20 | 13.80 | 13.80 | 4.55% | 276,242 |
| Dec 9, 2025 | 13.20 | 13.60 | 13.00 | 13.20 | 13.20 | -1.49% | 264,711 |
| Dec 8, 2025 | 13.70 | 14.00 | 13.00 | 13.40 | 13.40 | -3.60% | 391,432 |
| Dec 7, 2025 | 14.50 | 14.60 | 13.80 | 13.90 | 13.90 | - | 692,625 |
| 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 |