Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh
· Delayed Price · Currency is BDT 48.90
-0.80 (-1.61%)
At close: Mar 5, 2026
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.90 | 50.10 | 48.70 | 48.90 | 48.90 | -1.61% | 161,002 |
| Mar 4, 2026 | 49.50 | 50.30 | 49.00 | 49.70 | 49.70 | - | 217,803 |
| Mar 3, 2026 | 51.50 | 51.50 | 49.60 | 49.70 | 49.70 | -3.50% | 343,271 |
| Mar 2, 2026 | 51.50 | 51.90 | 50.90 | 51.50 | 51.50 | 0.39% | 199,652 |
| Mar 1, 2026 | 51.00 | 52.10 | 47.20 | 51.30 | 51.30 | -1.91% | 280,881 |
| Feb 26, 2026 | 52.30 | 52.50 | 51.90 | 52.30 | 52.30 | 1.36% | 242,222 |
| Feb 25, 2026 | 51.80 | 51.80 | 50.90 | 51.60 | 51.60 | 0.78% | 122,873 |
| Feb 24, 2026 | 51.20 | 52.30 | 51.10 | 51.20 | 51.20 | -1.16% | 265,420 |
| Feb 23, 2026 | 52.50 | 52.50 | 50.90 | 51.80 | 51.80 | 0.97% | 316,861 |
| Feb 22, 2026 | 52.50 | 52.50 | 51.10 | 51.30 | 51.30 | -1.35% | 139,391 |
| Feb 19, 2026 | 52.00 | 52.80 | 51.60 | 52.00 | 52.00 | -1.14% | 137,086 |
| Feb 18, 2026 | 52.60 | 53.40 | 52.20 | 52.60 | 52.60 | -0.94% | 397,750 |
| Feb 17, 2026 | 52.90 | 54.00 | 52.50 | 53.10 | 53.10 | 0.95% | 792,228 |
| Feb 16, 2026 | 53.30 | 53.30 | 52.30 | 52.60 | 52.60 | -0.57% | 424,841 |
| Feb 15, 2026 | 52.20 | 53.70 | 51.80 | 52.90 | 52.90 | 2.72% | 864,755 |
| Feb 10, 2026 | 51.90 | 52.00 | 51.00 | 51.50 | 51.50 | 1.18% | 331,100 |
| Feb 9, 2026 | 50.00 | 51.40 | 49.90 | 50.90 | 50.90 | 1.80% | 271,239 |
| Feb 8, 2026 | 49.60 | 50.10 | 49.60 | 50.00 | 50.00 | 0.20% | 172,104 |
| Feb 5, 2026 | 50.70 | 50.80 | 49.60 | 49.90 | 49.90 | -0.99% | 362,464 |
| Feb 3, 2026 | 50.90 | 51.30 | 50.20 | 50.40 | 50.40 | -0.79% | 259,629 |
| Feb 2, 2026 | 49.70 | 51.60 | 49.50 | 50.80 | 50.80 | 2.63% | 414,352 |
| Feb 1, 2026 | 49.90 | 50.50 | 49.10 | 49.50 | 49.50 | -0.40% | 423,284 |
| Jan 29, 2026 | 49.80 | 50.10 | 48.90 | 49.70 | 49.70 | - | 375,621 |
| Jan 28, 2026 | 50.50 | 50.80 | 49.60 | 49.70 | 49.70 | 0.20% | 369,605 |
| Jan 27, 2026 | 50.50 | 51.00 | 49.50 | 49.60 | 49.60 | - | 518,793 |
| Jan 26, 2026 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | -2.36% | 417,668 |
| Jan 25, 2026 | 52.70 | 52.90 | 50.40 | 50.80 | 50.80 | -2.68% | 263,914 |
| Jan 22, 2026 | 52.20 | 53.10 | 51.90 | 52.20 | 52.20 | -0.38% | 210,361 |
| Jan 21, 2026 | 52.40 | 53.20 | 52.00 | 52.40 | 52.40 | -0.38% | 348,435 |
| Jan 20, 2026 | 52.60 | 53.70 | 52.40 | 52.60 | 52.60 | -1.50% | 347,440 |
| Jan 19, 2026 | 54.50 | 54.50 | 52.90 | 53.40 | 53.40 | 0.56% | 391,358 |
| Jan 18, 2026 | 51.30 | 53.60 | 50.90 | 53.10 | 53.10 | 4.32% | 793,765 |
| Jan 15, 2026 | 50.90 | 51.80 | 50.80 | 50.90 | 50.90 | -0.59% | 264,953 |
| Jan 14, 2026 | 51.30 | 51.60 | 50.90 | 51.20 | 51.20 | -0.19% | 138,674 |
| Jan 13, 2026 | 51.50 | 51.90 | 50.70 | 51.30 | 51.30 | 0.59% | 296,611 |
| Jan 12, 2026 | 51.00 | 51.30 | 49.10 | 51.00 | 51.00 | 2.00% | 246,533 |
| Jan 11, 2026 | 51.50 | 51.50 | 49.80 | 50.00 | 50.00 | -1.96% | 282,477 |
| Jan 8, 2026 | 52.10 | 52.10 | 50.80 | 51.00 | 51.00 | -1.54% | 382,195 |
| Jan 7, 2026 | 52.10 | 52.10 | 50.80 | 51.80 | 51.80 | 0.58% | 439,808 |
| Jan 6, 2026 | 49.50 | 51.90 | 49.50 | 51.50 | 51.50 | 4.46% | 749,297 |
| Jan 5, 2026 | 48.40 | 49.60 | 48.30 | 49.30 | 49.30 | 1.86% | 424,626 |
| Jan 4, 2026 | 48.50 | 48.70 | 48.00 | 48.40 | 48.40 | 0.21% | 203,558 |
| Jan 1, 2026 | 48.50 | 49.00 | 48.00 | 48.30 | 48.30 | -0.41% | 179,071 |
| Dec 30, 2025 | 47.00 | 49.00 | 46.30 | 48.50 | 48.50 | 3.85% | 285,505 |
| Dec 29, 2025 | 47.00 | 47.20 | 46.60 | 46.70 | 46.70 | -1.06% | 135,212 |
| Dec 28, 2025 | 47.90 | 48.00 | 47.10 | 47.20 | 47.20 | -0.63% | 174,503 |
| Dec 24, 2025 | 46.80 | 47.70 | 46.70 | 47.50 | 47.50 | 0.85% | 87,100 |
| Dec 23, 2025 | 47.10 | 47.50 | 46.10 | 47.10 | 47.10 | -0.21% | 128,448 |
| Dec 22, 2025 | 47.20 | 47.90 | 47.00 | 47.20 | 47.20 | 0.64% | 62,522 |
| Dec 21, 2025 | 46.60 | 47.10 | 46.10 | 46.90 | 46.90 | - | 98,724 |
| Dec 18, 2025 | 46.80 | 47.50 | 46.20 | 46.90 | 46.90 | -0.21% | 152,847 |
| Dec 17, 2025 | 48.30 | 48.30 | 46.60 | 47.00 | 47.00 | -2.08% | 301,969 |
| Dec 15, 2025 | 48.80 | 49.10 | 48.00 | 48.00 | 48.00 | -1.44% | 168,708 |
| Dec 14, 2025 | 48.60 | 49.60 | 48.10 | 48.70 | 48.70 | 0.83% | 256,815 |
| Dec 11, 2025 | 48.20 | 48.60 | 47.90 | 48.30 | 48.30 | 0.42% | 179,295 |
| Dec 10, 2025 | 48.60 | 49.00 | 48.00 | 48.10 | 48.10 | -0.41% | 323,381 |
| Dec 9, 2025 | 47.70 | 48.70 | 47.70 | 48.30 | 48.30 | 1.26% | 157,698 |
| Dec 8, 2025 | 47.20 | 47.90 | 47.00 | 47.70 | 47.70 | 2.36% | 107,691 |
| Dec 7, 2025 | 46.60 | 46.70 | 46.00 | 46.60 | 46.60 | - | 87,327 |
| 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 |