Evince Textiles Limited (DSE:ETL)
Bangladesh
· Delayed Price · Currency is BDT 10.00
-0.30 (-2.91%)
At close: Dec 4, 2025
Evince Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.35 | -3.03% | 1,133,907 |
| Oct 6, 2025 | 10.20 | 10.30 | 9.90 | 9.90 | 9.64 | -1.98% | 1,013,518 |
| Oct 5, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 9.84 | -1.94% | 1,261,756 |
| Sep 30, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.03 | 0.98% | 1,079,042 |
| Sep 29, 2025 | 10.30 | 10.50 | 10.00 | 10.20 | 9.94 | -1.92% | 1,977,659 |
| Sep 28, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.13 | -1.89% | 771,980 |
| Sep 25, 2025 | 10.60 | 10.90 | 10.50 | 10.60 | 10.33 | 0.95% | 2,331,301 |
| Sep 24, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.23 | 1.94% | 1,373,709 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.03 | 0.98% | 1,381,045 |
| Sep 22, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 9.94 | -2.86% | 1,139,648 |
| Sep 21, 2025 | 10.60 | 10.80 | 10.40 | 10.50 | 10.23 | - | 1,468,439 |
| Sep 18, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.23 | -0.94% | 1,234,946 |
| Sep 17, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.33 | 0.95% | 1,577,385 |
| Sep 16, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.23 | - | 1,073,354 |
| Sep 15, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.23 | 0.96% | 1,397,003 |
| Sep 14, 2025 | 10.90 | 11.00 | 10.30 | 10.40 | 10.13 | -3.70% | 1,906,740 |
| Sep 11, 2025 | 10.60 | 10.90 | 10.40 | 10.80 | 10.52 | 1.89% | 2,058,819 |
| Sep 10, 2025 | 11.00 | 11.20 | 10.50 | 10.60 | 10.33 | -3.64% | 3,447,613 |
| Sep 9, 2025 | 11.70 | 11.70 | 10.90 | 11.00 | 10.72 | -3.51% | 3,334,871 |
| Sep 8, 2025 | 11.20 | 11.70 | 11.20 | 11.40 | 11.11 | 1.79% | 5,723,716 |
| Sep 7, 2025 | 11.20 | 11.50 | 11.10 | 11.20 | 10.91 | 0.90% | 4,453,112 |
| Sep 4, 2025 | 11.00 | 11.40 | 10.80 | 11.10 | 10.81 | 0.91% | 5,709,383 |
| Sep 3, 2025 | 11.50 | 11.50 | 10.90 | 11.00 | 10.72 | -2.65% | 4,832,358 |
| Sep 2, 2025 | 10.70 | 11.50 | 10.50 | 11.30 | 11.01 | 5.61% | 6,899,445 |
| Sep 1, 2025 | 11.40 | 11.40 | 10.60 | 10.70 | 10.42 | -2.73% | 6,363,468 |
| Aug 31, 2025 | 10.50 | 11.00 | 10.40 | 11.00 | 10.72 | 10.00% | 9,104,227 |
| Aug 28, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 9.74 | - | 4,319,818 |
| Aug 27, 2025 | 9.50 | 10.10 | 9.50 | 10.00 | 9.74 | 6.38% | 6,011,866 |
| Aug 26, 2025 | 9.10 | 9.50 | 9.00 | 9.40 | 9.16 | 3.30% | 4,760,462 |
| Aug 25, 2025 | 9.30 | 9.30 | 9.00 | 9.10 | 8.87 | -1.09% | 1,522,759 |
| Aug 24, 2025 | 9.00 | 9.30 | 8.90 | 9.20 | 8.96 | 2.22% | 2,388,291 |
| Aug 21, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 8.77 | - | 1,148,299 |
| Aug 20, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 8.77 | -3.23% | 1,019,173 |
| Aug 19, 2025 | 8.90 | 9.40 | 8.90 | 9.30 | 9.06 | 4.49% | 2,489,179 |
| Aug 18, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.67 | - | 1,092,487 |
| Aug 17, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.67 | - | 1,014,777 |
| Aug 14, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.67 | 1.14% | 668,130 |
| Aug 13, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.57 | - | 792,767 |
| Aug 12, 2025 | 9.00 | 9.10 | 8.80 | 8.80 | 8.57 | -2.22% | 797,147 |
| Aug 11, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 8.77 | - | 902,078 |
| Aug 10, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 8.77 | - | 1,441,919 |
| Aug 7, 2025 | 9.30 | 9.40 | 9.00 | 9.00 | 8.77 | -2.17% | 1,206,140 |
| Aug 6, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | 8.96 | 2.22% | 1,264,886 |
| Aug 4, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 8.77 | -3.23% | 948,977 |
| Aug 3, 2025 | 9.50 | 9.90 | 9.20 | 9.30 | 9.06 | - | 4,083,277 |
| Jul 31, 2025 | 9.30 | 9.60 | 9.20 | 9.30 | 9.06 | - | 1,790,727 |
| Jul 30, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.06 | 3.33% | 3,384,202 |
| Jul 29, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 8.77 | 1.12% | 889,077 |
| Jul 28, 2025 | 8.90 | 9.20 | 8.90 | 8.90 | 8.67 | 1.14% | 2,008,139 |
| Jul 27, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.57 | -1.12% | 1,340,233 |
| Jul 24, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.67 | 1.14% | 1,147,143 |
| Jul 23, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.57 | -1.12% | 685,425 |
| Jul 22, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.67 | - | 424,154 |
| Jul 21, 2025 | 9.10 | 9.20 | 8.80 | 8.90 | 8.67 | -2.20% | 1,057,933 |
| Jul 20, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 8.87 | 1.11% | 1,515,525 |
| Jul 17, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 8.77 | -1.10% | 1,068,866 |
| Jul 16, 2025 | 8.90 | 9.20 | 8.90 | 9.10 | 8.87 | 3.41% | 2,047,892 |
| Jul 15, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.57 | -1.12% | 624,669 |
| Jul 14, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.67 | 1.14% | 703,252 |