Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh
· Delayed Price · Currency is BDT 46.60
-0.90 (-1.89%)
At close: Dec 4, 2025
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.90 | 47.90 | 46.40 | 46.60 | 46.60 | -1.89% | 155,809 |
| Dec 3, 2025 | 47.50 | 48.60 | 46.20 | 47.50 | 47.50 | -1.25% | 302,463 |
| Dec 2, 2025 | 48.10 | 48.20 | 47.40 | 48.10 | 48.10 | 1.26% | 87,801 |
| Dec 1, 2025 | 48.00 | 48.00 | 47.30 | 47.50 | 47.50 | -1.04% | 144,416 |
| Nov 30, 2025 | 48.90 | 49.40 | 47.80 | 48.00 | 48.00 | -2.24% | 309,730 |
| Nov 27, 2025 | 49.10 | 49.20 | 48.80 | 49.10 | 49.10 | 0.82% | 210,900 |
| Nov 26, 2025 | 49.10 | 49.30 | 48.20 | 48.70 | 48.70 | -0.41% | 301,384 |
| Nov 25, 2025 | 48.90 | 50.20 | 48.80 | 48.90 | 48.90 | -0.61% | 470,924 |
| Nov 24, 2025 | 48.00 | 49.40 | 48.00 | 49.20 | 49.20 | 3.36% | 530,913 |
| Nov 23, 2025 | 47.20 | 48.30 | 46.40 | 47.60 | 47.60 | 0.42% | 344,957 |
| Nov 20, 2025 | 48.00 | 48.30 | 47.20 | 47.40 | 47.40 | -1.04% | 335,149 |
| Nov 19, 2025 | 47.70 | 48.10 | 47.40 | 47.90 | 47.90 | 0.84% | 341,096 |
| Nov 18, 2025 | 47.00 | 47.80 | 46.80 | 47.50 | 47.50 | 1.06% | 617,880 |
| Nov 17, 2025 | 46.30 | 47.30 | 45.30 | 47.00 | 47.00 | 1.51% | 369,289 |
| Nov 16, 2025 | 45.60 | 47.60 | 42.90 | 46.30 | 46.30 | 1.76% | 284,821 |
| Nov 13, 2025 | 48.20 | 48.20 | 45.20 | 45.50 | 45.50 | -5.21% | 411,577 |
| Nov 12, 2025 | 49.10 | 49.40 | 47.30 | 48.00 | 48.00 | -2.24% | 307,204 |
| Nov 11, 2025 | 49.40 | 50.00 | 48.70 | 49.10 | 49.10 | 0.82% | 855,391 |
| Nov 10, 2025 | 47.80 | 49.40 | 46.20 | 48.70 | 48.70 | 2.10% | 256,103 |
| Nov 9, 2025 | 48.30 | 48.60 | 47.60 | 47.70 | 47.70 | 0.21% | 307,048 |
| Nov 6, 2025 | 48.00 | 48.00 | 46.80 | 47.60 | 47.60 | - | 226,447 |
| Nov 5, 2025 | 49.30 | 49.40 | 47.50 | 47.60 | 47.60 | -3.25% | 345,916 |
| Nov 4, 2025 | 50.10 | 50.80 | 48.90 | 49.20 | 49.20 | -1.20% | 431,932 |
| Nov 3, 2025 | 51.40 | 51.70 | 49.60 | 49.80 | 49.80 | -3.11% | 401,953 |
| Nov 2, 2025 | 52.60 | 52.80 | 51.10 | 51.40 | 51.40 | -1.72% | 555,636 |
| Oct 30, 2025 | 53.20 | 53.50 | 52.00 | 52.30 | 52.30 | -1.32% | 671,420 |
| Oct 29, 2025 | 51.80 | 53.30 | 51.80 | 53.00 | 53.00 | 2.32% | 849,840 |
| Oct 28, 2025 | 51.40 | 52.50 | 51.20 | 51.80 | 51.80 | 0.78% | 420,767 |
| Oct 27, 2025 | 52.00 | 52.20 | 51.20 | 51.40 | 51.40 | -5.51% | 570,561 |
| Oct 23, 2025 | 54.50 | 54.90 | 53.70 | 54.40 | 51.40 | 0.18% | 1,244,907 |
| Oct 22, 2025 | 54.30 | 54.60 | 53.60 | 54.30 | 51.31 | 0.37% | 592,992 |
| Oct 21, 2025 | 55.30 | 56.00 | 53.60 | 54.10 | 51.12 | -1.64% | 731,849 |
| Oct 20, 2025 | 53.70 | 55.10 | 53.10 | 55.00 | 51.97 | 2.42% | 414,425 |
| Oct 19, 2025 | 54.70 | 54.80 | 53.00 | 53.70 | 50.74 | -1.65% | 704,527 |
| Oct 16, 2025 | 56.00 | 56.80 | 54.10 | 54.60 | 51.59 | -2.50% | 739,008 |
| Oct 15, 2025 | 57.80 | 57.80 | 55.80 | 56.00 | 52.91 | -1.75% | 659,332 |
| Oct 14, 2025 | 56.90 | 57.90 | 56.70 | 57.00 | 53.86 | 0.71% | 1,192,777 |
| Oct 13, 2025 | 56.30 | 57.30 | 55.80 | 56.60 | 53.48 | 1.43% | 840,075 |
| Oct 12, 2025 | 57.10 | 57.40 | 55.70 | 55.80 | 52.72 | -2.45% | 717,535 |
| Oct 9, 2025 | 56.30 | 57.90 | 55.70 | 57.20 | 54.05 | 2.33% | 1,101,332 |
| Oct 8, 2025 | 55.90 | 56.40 | 55.40 | 55.90 | 52.82 | 0.54% | 619,456 |
| Oct 7, 2025 | 56.30 | 56.60 | 55.00 | 55.60 | 52.53 | -1.07% | 936,515 |
| Oct 6, 2025 | 57.70 | 58.00 | 55.90 | 56.20 | 53.10 | -2.43% | 995,565 |
| Oct 5, 2025 | 61.80 | 61.80 | 57.30 | 57.60 | 54.42 | 1.23% | 1,969,395 |
| Sep 30, 2025 | 56.30 | 57.60 | 56.10 | 56.90 | 53.76 | 1.43% | 1,144,128 |
| Sep 29, 2025 | 57.40 | 57.40 | 55.40 | 56.10 | 53.01 | -1.23% | 1,537,230 |
| Sep 28, 2025 | 59.00 | 59.90 | 56.60 | 56.80 | 53.67 | -1.22% | 2,328,868 |
| Sep 25, 2025 | 59.90 | 61.30 | 57.00 | 57.50 | 54.33 | -2.54% | 1,285,330 |
| Sep 24, 2025 | 57.90 | 59.50 | 56.60 | 59.00 | 55.75 | 2.43% | 1,334,081 |
| Sep 23, 2025 | 57.50 | 58.70 | 57.00 | 57.60 | 54.42 | 0.52% | 900,672 |
| Sep 22, 2025 | 58.40 | 58.50 | 55.90 | 57.30 | 54.14 | -1.88% | 1,596,063 |
| Sep 21, 2025 | 61.40 | 62.90 | 58.10 | 58.40 | 55.18 | -4.26% | 2,174,212 |
| Sep 18, 2025 | 58.70 | 63.80 | 57.10 | 61.00 | 57.64 | 4.63% | 2,490,667 |
| Sep 17, 2025 | 54.50 | 59.40 | 54.50 | 58.30 | 55.08 | 7.96% | 3,119,876 |
| Sep 16, 2025 | 52.30 | 54.50 | 52.30 | 54.00 | 51.02 | 4.05% | 1,179,783 |
| Sep 15, 2025 | 51.00 | 52.20 | 51.00 | 51.90 | 49.04 | 1.37% | 472,823 |
| Sep 14, 2025 | 52.30 | 52.30 | 51.00 | 51.20 | 48.38 | -0.39% | 251,629 |
| Sep 11, 2025 | 51.40 | 52.00 | 50.50 | 51.40 | 48.57 | 0.59% | 432,845 |
| Sep 10, 2025 | 52.50 | 53.20 | 51.00 | 51.10 | 48.28 | -2.48% | 627,473 |
| Sep 9, 2025 | 53.60 | 53.60 | 52.20 | 52.40 | 49.51 | -1.87% | 551,161 |
| Sep 8, 2025 | 54.20 | 56.10 | 53.30 | 53.40 | 50.46 | -1.11% | 1,053,938 |
| Sep 7, 2025 | 53.00 | 54.20 | 52.70 | 54.00 | 51.02 | 2.47% | 1,240,213 |
| Sep 4, 2025 | 54.30 | 54.30 | 52.50 | 52.70 | 49.79 | -2.59% | 776,411 |
| Sep 3, 2025 | 54.60 | 55.40 | 53.70 | 54.10 | 51.12 | - | 875,111 |
| Sep 2, 2025 | 52.20 | 54.40 | 52.20 | 54.10 | 51.12 | 3.64% | 961,903 |
| Sep 1, 2025 | 54.00 | 54.40 | 51.80 | 52.20 | 49.32 | -3.15% | 1,172,064 |
| Aug 31, 2025 | 55.80 | 55.80 | 53.70 | 53.90 | 50.93 | -0.92% | 1,119,358 |
| Aug 28, 2025 | 53.90 | 55.10 | 53.50 | 54.40 | 51.40 | 2.45% | 1,355,284 |
| Aug 27, 2025 | 50.50 | 53.60 | 50.50 | 53.10 | 50.17 | 5.36% | 1,549,178 |
| Aug 26, 2025 | 48.70 | 51.70 | 48.50 | 50.40 | 47.62 | 3.49% | 1,018,309 |
| Aug 25, 2025 | 49.50 | 49.90 | 48.30 | 48.70 | 46.01 | -1.22% | 658,319 |
| Aug 24, 2025 | 46.40 | 49.50 | 46.40 | 49.30 | 46.58 | 6.71% | 1,439,948 |
| Aug 21, 2025 | 46.00 | 46.70 | 45.00 | 46.20 | 43.65 | 0.87% | 640,368 |
| Aug 20, 2025 | 47.00 | 47.40 | 45.50 | 45.80 | 43.27 | -2.35% | 505,607 |
| Aug 19, 2025 | 47.90 | 47.90 | 46.00 | 46.90 | 44.31 | 0.21% | 447,898 |
| Aug 18, 2025 | 47.20 | 48.30 | 46.60 | 46.80 | 44.22 | -0.43% | 599,376 |
| Aug 17, 2025 | 45.30 | 47.10 | 45.20 | 47.00 | 44.41 | 5.15% | 675,879 |
| Aug 14, 2025 | 45.40 | 46.20 | 44.50 | 44.70 | 42.23 | -0.89% | 707,759 |
| Aug 13, 2025 | 45.20 | 46.10 | 44.70 | 45.10 | 42.61 | 0.22% | 190,308 |
| Aug 12, 2025 | 45.50 | 46.30 | 44.90 | 45.00 | 42.52 | -0.66% | 147,639 |
| Aug 11, 2025 | 46.80 | 47.30 | 45.00 | 45.30 | 42.80 | -3.21% | 421,981 |
| Aug 10, 2025 | 45.20 | 47.90 | 45.00 | 46.80 | 44.22 | 4.46% | 879,755 |
| Aug 7, 2025 | 45.50 | 45.60 | 44.60 | 44.80 | 42.33 | -0.44% | 192,262 |
| Aug 6, 2025 | 45.50 | 45.50 | 44.70 | 45.00 | 42.52 | 1.12% | 183,960 |
| Aug 4, 2025 | 46.10 | 46.40 | 44.00 | 44.50 | 42.05 | -3.47% | 298,671 |
| Aug 3, 2025 | 46.60 | 47.80 | 45.80 | 46.10 | 43.56 | 1.99% | 673,403 |
| Jul 31, 2025 | 44.90 | 46.00 | 44.40 | 45.20 | 42.71 | 2.26% | 647,050 |
| Jul 30, 2025 | 43.90 | 44.40 | 43.10 | 44.20 | 41.76 | 1.61% | 285,916 |
| Jul 29, 2025 | 43.80 | 44.20 | 43.30 | 43.50 | 41.10 | -0.23% | 134,497 |
| Jul 28, 2025 | 42.10 | 43.80 | 42.10 | 43.60 | 41.20 | 3.81% | 189,887 |
| Jul 27, 2025 | 42.80 | 43.00 | 41.80 | 42.00 | 39.68 | -0.94% | 95,930 |
| Jul 24, 2025 | 42.30 | 43.00 | 42.00 | 42.40 | 40.06 | -0.47% | 162,457 |
| Jul 23, 2025 | 43.40 | 43.40 | 42.10 | 42.60 | 40.25 | 0.47% | 75,437 |
| Jul 22, 2025 | 42.90 | 42.90 | 42.20 | 42.40 | 40.06 | - | 55,458 |
| Jul 21, 2025 | 43.40 | 43.50 | 42.30 | 42.40 | 40.06 | -0.93% | 116,320 |
| Jul 20, 2025 | 41.60 | 43.10 | 41.50 | 42.80 | 40.44 | 3.88% | 210,350 |
| Jul 17, 2025 | 41.70 | 41.80 | 41.20 | 41.20 | 38.93 | -0.24% | 58,685 |
| Jul 16, 2025 | 41.10 | 41.80 | 41.10 | 41.30 | 39.02 | 0.49% | 67,459 |
| Jul 15, 2025 | 41.00 | 41.80 | 40.90 | 41.10 | 38.83 | 0.74% | 159,109 |
| Jul 14, 2025 | 40.50 | 41.30 | 40.20 | 40.80 | 38.55 | 1.24% | 150,396 |