H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh
· Delayed Price · Currency is BDT 16.00
-0.80 (-4.76%)
At close: Dec 4, 2025
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 17.20 | 15.90 | 16.00 | 16.00 | -4.76% | 38,734 |
| Dec 3, 2025 | 16.50 | 17.20 | 16.50 | 16.80 | 16.80 | 1.82% | 43,459 |
| Dec 2, 2025 | 16.40 | 16.80 | 16.40 | 16.50 | 16.50 | 1.85% | 64,162 |
| Dec 1, 2025 | 16.20 | 16.80 | 16.10 | 16.20 | 16.20 | -1.82% | 42,959 |
| Nov 30, 2025 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 35,303 |
| Nov 27, 2025 | 16.90 | 17.30 | 16.60 | 16.70 | 16.70 | -1.18% | 85,570 |
| Nov 26, 2025 | 17.40 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 23,244 |
| Nov 25, 2025 | 17.20 | 17.80 | 16.90 | 17.20 | 17.20 | -1.71% | 66,782 |
| Nov 24, 2025 | 17.00 | 17.60 | 17.00 | 17.50 | 17.50 | 5.42% | 55,239 |
| Nov 23, 2025 | 16.20 | 17.00 | 16.00 | 16.60 | 16.60 | 0.61% | 49,729 |
| Nov 20, 2025 | 17.50 | 17.70 | 16.40 | 16.50 | 16.50 | -3.51% | 55,849 |
| Nov 19, 2025 | 16.10 | 17.20 | 15.80 | 17.10 | 17.10 | 8.92% | 94,780 |
| Nov 18, 2025 | 15.40 | 15.90 | 14.00 | 15.70 | 15.70 | 8.28% | 45,550 |
| Nov 17, 2025 | 14.30 | 14.60 | 13.50 | 14.50 | 14.50 | 7.41% | 29,396 |
| Nov 16, 2025 | 14.40 | 14.40 | 12.40 | 13.50 | 13.50 | 1.50% | 8,417 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.10 | 13.30 | 13.30 | -6.34% | 60,758 |
| Nov 12, 2025 | 14.40 | 14.80 | 14.00 | 14.20 | 14.20 | -1.39% | 39,486 |
| Nov 11, 2025 | 15.20 | 15.20 | 14.30 | 14.40 | 14.40 | - | 18,091 |
| Nov 10, 2025 | 15.90 | 15.90 | 14.10 | 14.40 | 14.40 | -7.69% | 132,965 |
| Nov 9, 2025 | 17.40 | 17.40 | 15.60 | 15.60 | 15.60 | -9.83% | 62,300 |
| Nov 6, 2025 | 18.40 | 18.40 | 16.40 | 17.30 | 17.30 | -3.89% | 19,921 |
| Nov 5, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -1.10% | 5,799 |
| Nov 4, 2025 | 17.80 | 19.00 | 17.80 | 18.20 | 18.20 | -0.55% | 12,512 |
| Nov 3, 2025 | 18.50 | 18.50 | 18.10 | 18.30 | 18.30 | -1.61% | 16,982 |
| Nov 2, 2025 | 18.20 | 19.40 | 18.20 | 18.60 | 18.60 | 0.54% | 14,683 |
| Oct 30, 2025 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -2.12% | 53,932 |
| Oct 29, 2025 | 19.40 | 19.40 | 18.80 | 18.90 | 18.90 | -1.56% | 14,693 |
| Oct 28, 2025 | 19.10 | 19.50 | 19.10 | 19.20 | 19.20 | -0.52% | 5,230 |
| Oct 27, 2025 | 20.00 | 20.00 | 19.10 | 19.30 | 19.30 | -1.53% | 16,873 |
| Oct 26, 2025 | 19.70 | 19.70 | 18.80 | 19.60 | 19.60 | 4.26% | 69,546 |
| Oct 23, 2025 | 18.50 | 19.10 | 17.70 | 18.80 | 18.80 | 3.30% | 36,280 |
| Oct 22, 2025 | 18.50 | 18.50 | 17.70 | 18.20 | 18.20 | -2.67% | 32,485 |
| Oct 21, 2025 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 2.75% | 32,216 |
| Oct 20, 2025 | 19.10 | 19.10 | 17.60 | 18.20 | 18.20 | 0.55% | 28,673 |
| Oct 19, 2025 | 20.30 | 20.30 | 18.00 | 18.10 | 18.10 | -9.50% | 53,696 |
| Oct 16, 2025 | 19.60 | 20.70 | 19.50 | 20.00 | 20.00 | - | 18,059 |
| Oct 15, 2025 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | -1.96% | 102,796 |
| Oct 14, 2025 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | 0.49% | 35,437 |
| Oct 13, 2025 | 23.00 | 23.00 | 20.00 | 20.30 | 20.30 | -3.33% | 46,021 |
| Oct 12, 2025 | 22.10 | 22.10 | 20.50 | 21.00 | 21.00 | -2.33% | 39,926 |
| Oct 9, 2025 | 21.90 | 21.90 | 21.30 | 21.50 | 21.50 | - | 82,137 |
| Oct 8, 2025 | 22.70 | 22.80 | 21.10 | 21.50 | 21.50 | -4.44% | 72,450 |
| Oct 7, 2025 | 23.00 | 23.30 | 22.50 | 22.50 | 22.50 | -2.17% | 65,643 |
| Oct 6, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -1.29% | 33,667 |
| Oct 5, 2025 | 24.00 | 24.00 | 23.20 | 23.30 | 23.30 | -1.69% | 69,703 |
| Sep 30, 2025 | 24.30 | 24.30 | 23.60 | 23.70 | 23.70 | -0.84% | 57,420 |
| Sep 29, 2025 | 23.70 | 23.90 | 23.50 | 23.90 | 23.90 | 2.14% | 73,515 |
| Sep 28, 2025 | 23.40 | 23.90 | 23.30 | 23.40 | 23.40 | - | 62,138 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | 1.74% | 70,584 |
| Sep 24, 2025 | 23.70 | 24.00 | 22.90 | 23.00 | 23.00 | -2.54% | 216,132 |
| Sep 23, 2025 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -0.84% | 47,486 |
| Sep 22, 2025 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | -1.24% | 72,725 |
| Sep 21, 2025 | 24.80 | 24.90 | 24.00 | 24.10 | 24.10 | -2.03% | 86,442 |
| Sep 18, 2025 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | -1.20% | 63,470 |
| Sep 17, 2025 | 25.30 | 25.30 | 24.60 | 24.90 | 24.90 | 0.40% | 80,971 |
| Sep 16, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 0.40% | 118,662 |
| Sep 15, 2025 | 25.20 | 25.50 | 24.50 | 24.70 | 24.70 | -0.40% | 130,557 |
| Sep 14, 2025 | 26.10 | 26.20 | 24.60 | 24.80 | 24.80 | -3.50% | 175,821 |
| Sep 11, 2025 | 25.00 | 26.30 | 24.70 | 25.70 | 25.70 | 4.90% | 91,358 |
| Sep 10, 2025 | 25.60 | 25.90 | 24.40 | 24.50 | 24.50 | -2.00% | 263,744 |
| Sep 9, 2025 | 26.90 | 27.10 | 24.30 | 25.00 | 25.00 | -4.94% | 382,174 |
| Sep 8, 2025 | 27.60 | 28.30 | 25.60 | 26.30 | 26.30 | -4.71% | 418,563 |
| Sep 7, 2025 | 27.90 | 29.00 | 27.20 | 27.60 | 27.60 | -1.08% | 361,279 |
| Sep 4, 2025 | 27.70 | 29.30 | 27.60 | 27.90 | 27.90 | -8.82% | 1,270,959 |
| Sep 3, 2025 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -10.00% | 734,237 |
| Sep 2, 2025 | 31.80 | 34.10 | 31.00 | 34.00 | 34.00 | 9.68% | 1,762,872 |
| Sep 1, 2025 | 32.00 | 32.80 | 30.60 | 31.00 | 31.00 | -2.21% | 1,291,226 |
| Aug 31, 2025 | 32.60 | 33.90 | 31.30 | 31.70 | 31.70 | 1.28% | 1,808,115 |
| Aug 28, 2025 | 28.90 | 31.30 | 28.90 | 31.30 | 31.30 | 9.82% | 952,961 |
| Aug 27, 2025 | 28.20 | 28.90 | 27.90 | 28.50 | 28.50 | 1.42% | 848,588 |
| Aug 26, 2025 | 28.20 | 28.90 | 27.90 | 28.10 | 28.10 | -0.35% | 805,192 |
| Aug 25, 2025 | 27.90 | 28.70 | 27.80 | 28.20 | 28.20 | 1.81% | 649,187 |
| Aug 24, 2025 | 27.20 | 27.90 | 27.20 | 27.70 | 27.70 | 1.84% | 576,266 |
| Aug 21, 2025 | 27.50 | 27.60 | 27.00 | 27.20 | 27.20 | -1.09% | 333,802 |
| Aug 20, 2025 | 28.30 | 28.70 | 27.40 | 27.50 | 27.50 | -2.83% | 502,103 |
| Aug 19, 2025 | 27.70 | 28.80 | 27.70 | 28.30 | 28.30 | 2.54% | 975,589 |
| Aug 18, 2025 | 27.50 | 27.70 | 27.30 | 27.60 | 27.60 | 0.73% | 385,496 |
| Aug 17, 2025 | 27.00 | 27.70 | 26.80 | 27.40 | 27.40 | 1.48% | 285,086 |
| Aug 14, 2025 | 27.70 | 27.90 | 26.60 | 27.00 | 27.00 | -1.10% | 537,345 |
| Aug 13, 2025 | 27.80 | 28.20 | 27.10 | 27.30 | 27.30 | -1.09% | 293,116 |
| Aug 12, 2025 | 27.30 | 28.00 | 27.00 | 27.60 | 27.60 | 2.99% | 690,689 |
| Aug 11, 2025 | 27.30 | 27.60 | 26.60 | 26.80 | 26.80 | -1.83% | 240,254 |
| Aug 10, 2025 | 26.80 | 28.00 | 26.60 | 27.30 | 27.30 | 3.41% | 266,956 |
| Aug 7, 2025 | 27.60 | 27.90 | 26.00 | 26.40 | 26.40 | -4.00% | 862,435 |
| Aug 6, 2025 | 27.80 | 28.10 | 27.40 | 27.50 | 27.50 | -0.72% | 444,201 |
| Aug 4, 2025 | 28.20 | 28.20 | 27.60 | 27.70 | 27.70 | -2.12% | 258,447 |
| Aug 3, 2025 | 28.80 | 29.50 | 27.80 | 28.30 | 28.30 | 1.43% | 1,059,996 |
| Jul 31, 2025 | 29.30 | 29.70 | 27.70 | 27.90 | 27.90 | -3.13% | 518,064 |
| Jul 30, 2025 | 28.40 | 28.90 | 27.90 | 28.80 | 28.80 | 1.77% | 474,342 |
| Jul 29, 2025 | 27.60 | 29.20 | 27.40 | 28.30 | 28.30 | 3.66% | 1,161,508 |
| Jul 28, 2025 | 26.60 | 27.70 | 26.60 | 27.30 | 27.30 | 3.02% | 422,991 |
| Jul 27, 2025 | 26.80 | 27.10 | 26.30 | 26.50 | 26.50 | -0.75% | 230,743 |
| Jul 24, 2025 | 27.00 | 27.20 | 26.70 | 26.70 | 26.70 | - | 219,430 |
| Jul 23, 2025 | 27.00 | 27.30 | 26.50 | 26.70 | 26.70 | -0.74% | 260,618 |
| Jul 22, 2025 | 27.40 | 27.70 | 26.70 | 26.90 | 26.90 | -1.82% | 418,442 |
| Jul 21, 2025 | 28.10 | 28.20 | 27.30 | 27.40 | 27.40 | -1.79% | 331,002 |
| Jul 20, 2025 | 28.70 | 29.10 | 27.70 | 27.90 | 27.90 | -1.76% | 632,674 |
| Jul 17, 2025 | 28.50 | 29.30 | 28.20 | 28.40 | 28.40 | -0.35% | 584,256 |
| Jul 16, 2025 | 28.60 | 29.30 | 28.30 | 28.50 | 28.50 | -0.35% | 500,262 |
| Jul 15, 2025 | 27.40 | 29.70 | 27.30 | 28.60 | 28.60 | 4.38% | 1,406,830 |