Evince Textiles Limited (DSE:ETL)
Bangladesh
· Delayed Price · Currency is BDT 9.40
-0.10 (-1.05%)
At close: Mar 5, 2026
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.40 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 666,853 |
| Mar 4, 2026 | 9.50 | 9.70 | 9.30 | 9.50 | 9.50 | - | 816,607 |
| Mar 3, 2026 | 9.50 | 9.90 | 9.40 | 9.50 | 9.50 | -3.06% | 1,383,836 |
| Mar 2, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 1.03% | 1,336,689 |
| Mar 1, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -3.00% | 1,205,690 |
| Feb 26, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,625,643 |
| Feb 25, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 942,010 |
| Feb 24, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 1,468,037 |
| Feb 23, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,004,837 |
| Feb 22, 2026 | 9.90 | 9.90 | 9.70 | 9.90 | 9.90 | 1.02% | 618,391 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 668,022 |
| Feb 18, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 1,334,317 |
| Feb 17, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 2,232,620 |
| Feb 16, 2026 | 10.00 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 2,735,341 |
| Feb 15, 2026 | 10.20 | 10.50 | 10.10 | 10.30 | 10.30 | 1.98% | 3,171,357 |
| Feb 10, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | - | 2,506,304 |
| Feb 9, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 1,737,829 |
| Feb 8, 2026 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | - | 1,071,449 |
| Feb 5, 2026 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 1,180,464 |
| Feb 3, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 2.04% | 2,497,973 |
| Feb 2, 2026 | 9.80 | 9.90 | 9.50 | 9.80 | 9.80 | 2.08% | 1,990,625 |
| Feb 1, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 1,245,456 |
| Jan 29, 2026 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 2,866,476 |
| Jan 28, 2026 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | -1.04% | 453,405 |
| Jan 27, 2026 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 938,636 |
| Jan 26, 2026 | 9.40 | 9.50 | 9.20 | 9.40 | 9.40 | - | 927,816 |
| Jan 25, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 1,002,534 |
| Jan 22, 2026 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 453,945 |
| Jan 21, 2026 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 685,164 |
| Jan 20, 2026 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | - | 641,743 |
| Jan 19, 2026 | 9.80 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 746,361 |
| Jan 18, 2026 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | 1.05% | 704,449 |
| Jan 15, 2026 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 800,206 |
| Jan 14, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 300,504 |
| Jan 13, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 511,966 |
| Jan 12, 2026 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 788,306 |
| Jan 11, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 1,202,316 |
| Jan 8, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 910,441 |
| Jan 7, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 639,007 |
| Jan 6, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 1,064,939 |
| Jan 5, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 791,705 |
| Jan 4, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 1,426,905 |
| Jan 1, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,081,192 |
| Dec 30, 2025 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 913,662 |
| Dec 29, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 1,018,516 |
| Dec 28, 2025 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | - | 602,233 |
| Dec 24, 2025 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 1,213,804 |
| Dec 23, 2025 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 1,011,552 |
| Dec 22, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 1,773,267 |
| Dec 21, 2025 | 9.80 | 10.00 | 9.60 | 9.90 | 9.90 | 1.02% | 1,081,246 |
| Dec 18, 2025 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 1,381,022 |
| Dec 17, 2025 | 10.20 | 10.40 | 9.90 | 10.00 | 10.00 | -1.96% | 2,393,568 |
| Dec 15, 2025 | 10.20 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 2,374,533 |
| Dec 14, 2025 | 10.40 | 10.80 | 10.30 | 10.40 | 10.40 | 0.97% | 3,972,895 |
| Dec 11, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 2,141,379 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -1.92% | 2,172,942 |
| Dec 9, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 2,778,800 |
| Dec 8, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 2,576,613 |
| Dec 7, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 2,321,252 |
| Dec 4, 2025 | 10.30 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 2,035,811 |
| Dec 3, 2025 | 9.90 | 10.70 | 9.80 | 10.30 | 10.30 | 3.00% | 5,198,225 |
| Dec 2, 2025 | 9.80 | 10.10 | 9.70 | 10.00 | 10.00 | 3.09% | 1,970,995 |
| Dec 1, 2025 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | -3.00% | 2,160,967 |
| Nov 30, 2025 | 10.50 | 10.50 | 9.90 | 10.00 | 10.00 | -2.91% | 1,545,127 |
| Nov 27, 2025 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 3,830,045 |
| Nov 26, 2025 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 2,374,530 |
| Nov 25, 2025 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 2,221,867 |
| Nov 24, 2025 | 9.70 | 10.30 | 9.70 | 10.10 | 10.10 | 4.12% | 4,823,115 |
| Nov 20, 2025 | 10.20 | 10.30 | 9.60 | 9.70 | 9.45 | -3.96% | 2,959,018 |
| Nov 19, 2025 | 9.60 | 10.20 | 9.40 | 10.10 | 9.84 | 6.32% | 3,390,921 |
| Nov 18, 2025 | 9.30 | 9.70 | 9.30 | 9.50 | 9.26 | 3.26% | 2,896,707 |
| Nov 17, 2025 | 9.30 | 9.40 | 9.10 | 9.20 | 8.96 | -1.08% | 1,344,383 |
| Nov 16, 2025 | 9.00 | 9.30 | 8.60 | 9.30 | 9.06 | 8.14% | 1,467,985 |
| Nov 13, 2025 | 9.10 | 9.10 | 8.60 | 8.60 | 8.38 | -5.49% | 987,631 |
| Nov 12, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 8.87 | - | 869,924 |
| Nov 11, 2025 | 9.00 | 9.20 | 8.80 | 9.10 | 8.87 | 2.25% | 749,239 |
| Nov 10, 2025 | 9.00 | 9.10 | 8.70 | 8.90 | 8.67 | - | 466,137 |
| Nov 9, 2025 | 9.00 | 9.20 | 8.80 | 8.90 | 8.67 | -1.11% | 913,071 |
| Nov 6, 2025 | 8.80 | 9.20 | 8.70 | 9.00 | 8.77 | 1.12% | 808,175 |
| Nov 5, 2025 | 9.10 | 9.20 | 8.80 | 8.90 | 8.67 | -3.26% | 892,361 |
| Nov 4, 2025 | 9.50 | 9.70 | 9.10 | 9.20 | 8.96 | -1.08% | 776,607 |
| Nov 3, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.06 | -2.11% | 866,849 |
| Nov 2, 2025 | 9.60 | 9.70 | 9.40 | 9.50 | 9.26 | -1.04% | 637,042 |
| Oct 30, 2025 | 9.80 | 9.90 | 9.50 | 9.60 | 9.35 | -2.04% | 1,565,910 |
| Oct 29, 2025 | 9.50 | 9.80 | 9.40 | 9.80 | 9.55 | 5.38% | 1,561,478 |
| Oct 28, 2025 | 9.30 | 9.50 | 9.20 | 9.30 | 9.06 | 1.09% | 1,165,631 |
| Oct 27, 2025 | 9.40 | 9.40 | 9.10 | 9.20 | 8.96 | -2.13% | 949,868 |
| Oct 26, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.16 | - | 766,042 |
| Oct 23, 2025 | 9.00 | 9.80 | 9.00 | 9.40 | 9.16 | 6.82% | 3,054,839 |
| Oct 22, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.57 | -1.12% | 457,778 |
| Oct 21, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.67 | - | 509,064 |
| Oct 20, 2025 | 8.60 | 9.10 | 8.50 | 8.90 | 8.67 | 2.30% | 730,887 |
| Oct 19, 2025 | 9.00 | 9.00 | 8.30 | 8.70 | 8.48 | -3.33% | 747,148 |
| Oct 16, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 8.77 | 1.12% | 561,872 |
| Oct 15, 2025 | 9.30 | 9.40 | 8.80 | 8.90 | 8.67 | -4.30% | 489,223 |
| Oct 14, 2025 | 9.40 | 9.60 | 9.20 | 9.30 | 9.06 | -1.06% | 575,006 |
| Oct 13, 2025 | 9.40 | 9.60 | 9.30 | 9.40 | 9.16 | 1.08% | 541,374 |
| Oct 12, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.06 | -3.12% | 741,555 |
| Oct 9, 2025 | 9.80 | 9.90 | 9.50 | 9.60 | 9.35 | -1.03% | 612,843 |
| Oct 8, 2025 | 9.80 | 10.00 | 9.70 | 9.70 | 9.45 | 1.04% | 1,069,776 |