H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh
· Delayed Price · Currency is BDT 17.60
-0.80 (-4.35%)
At close: Mar 5, 2026
H.R. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.80 | 18.80 | 17.50 | 17.60 | 17.60 | -4.35% | 45,481 |
| Mar 4, 2026 | 17.20 | 18.90 | 17.10 | 18.40 | 18.40 | 4.55% | 67,245 |
| Mar 3, 2026 | 18.30 | 18.40 | 17.50 | 17.60 | 17.60 | -3.83% | 48,515 |
| Mar 2, 2026 | 17.30 | 18.80 | 17.30 | 18.30 | 18.30 | 7.02% | 208,029 |
| Mar 1, 2026 | 17.50 | 17.80 | 16.50 | 17.10 | 17.10 | -6.04% | 76,800 |
| Feb 26, 2026 | 18.10 | 18.40 | 17.90 | 18.20 | 18.20 | 1.68% | 60,696 |
| Feb 25, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 0.56% | 40,665 |
| Feb 24, 2026 | 17.80 | 18.40 | 17.70 | 17.80 | 17.80 | -1.66% | 49,108 |
| Feb 23, 2026 | 18.10 | 18.50 | 17.70 | 18.10 | 18.10 | 2.84% | 40,265 |
| Feb 22, 2026 | 18.00 | 18.10 | 17.40 | 17.60 | 17.60 | -0.56% | 27,020 |
| Feb 19, 2026 | 18.50 | 18.50 | 17.60 | 17.70 | 17.70 | -4.32% | 82,653 |
| Feb 18, 2026 | 19.50 | 19.50 | 18.30 | 18.50 | 18.50 | -2.63% | 38,539 |
| Feb 17, 2026 | 18.50 | 19.40 | 18.20 | 19.00 | 19.00 | 4.40% | 136,892 |
| Feb 16, 2026 | 18.90 | 19.40 | 17.90 | 18.20 | 18.20 | -3.70% | 105,172 |
| Feb 15, 2026 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | 1.07% | 70,713 |
| Feb 10, 2026 | 18.50 | 19.00 | 17.70 | 18.70 | 18.70 | 5.06% | 81,367 |
| Feb 9, 2026 | 17.80 | 18.00 | 17.30 | 17.80 | 17.80 | 2.89% | 181,497 |
| Feb 8, 2026 | 16.70 | 17.40 | 16.70 | 17.30 | 17.30 | 1.76% | 20,440 |
| Feb 5, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -2.30% | 15,738 |
| Feb 3, 2026 | 17.20 | 17.50 | 16.60 | 17.40 | 17.40 | 4.19% | 68,710 |
| Feb 2, 2026 | 16.50 | 16.90 | 16.40 | 16.70 | 16.70 | 1.83% | 71,627 |
| Feb 1, 2026 | 16.30 | 16.40 | 15.90 | 16.40 | 16.40 | 3.14% | 21,028 |
| Jan 29, 2026 | 16.40 | 16.50 | 15.90 | 15.90 | 15.90 | -1.24% | 27,179 |
| Jan 28, 2026 | 16.20 | 16.50 | 16.00 | 16.10 | 16.10 | - | 24,621 |
| Jan 27, 2026 | 16.20 | 16.70 | 16.10 | 16.10 | 16.10 | - | 43,338 |
| Jan 26, 2026 | 16.10 | 16.50 | 15.90 | 16.10 | 16.10 | -0.62% | 35,997 |
| Jan 25, 2026 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -1.22% | 17,476 |
| Jan 22, 2026 | 16.20 | 16.90 | 16.20 | 16.40 | 16.40 | 1.86% | 43,422 |
| Jan 21, 2026 | 16.30 | 16.70 | 16.00 | 16.10 | 16.10 | - | 17,066 |
| Jan 20, 2026 | 16.10 | 17.20 | 15.90 | 16.10 | 16.10 | -3.59% | 85,260 |
| Jan 19, 2026 | 16.40 | 17.30 | 16.40 | 16.70 | 16.70 | 1.21% | 40,448 |
| Jan 18, 2026 | 16.60 | 16.60 | 15.70 | 16.50 | 16.50 | 4.43% | 15,765 |
| Jan 15, 2026 | 15.60 | 16.00 | 15.30 | 15.80 | 15.80 | 3.27% | 103,298 |
| Jan 14, 2026 | 16.50 | 16.50 | 15.00 | 15.30 | 15.30 | -4.37% | 50,575 |
| Jan 13, 2026 | 16.50 | 16.50 | 15.90 | 16.00 | 16.00 | -2.44% | 45,998 |
| Jan 12, 2026 | 16.30 | 16.80 | 15.90 | 16.40 | 16.40 | -0.61% | 86,815 |
| Jan 11, 2026 | 16.50 | 17.60 | 16.40 | 16.50 | 16.50 | -1.79% | 23,753 |
| Jan 8, 2026 | 16.80 | 17.00 | 16.50 | 16.80 | 16.80 | - | 40,155 |
| Jan 7, 2026 | 16.80 | 17.60 | 16.20 | 16.80 | 16.80 | 1.82% | 17,671 |
| Jan 6, 2026 | 16.60 | 17.20 | 16.50 | 16.50 | 16.50 | -2.37% | 22,508 |
| Jan 5, 2026 | 17.80 | 17.80 | 16.80 | 16.90 | 16.90 | -2.31% | 36,028 |
| Jan 4, 2026 | 17.70 | 18.00 | 17.20 | 17.30 | 17.30 | -3.89% | 52,592 |
| Jan 1, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 1.12% | 20,230 |
| Dec 30, 2025 | 17.80 | 18.40 | 17.70 | 17.80 | 17.80 | - | 17,108 |
| Dec 29, 2025 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 0.56% | 13,729 |
| Dec 28, 2025 | 18.40 | 18.40 | 17.60 | 17.70 | 17.70 | -1.12% | 15,600 |
| Dec 24, 2025 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 68,766 |
| Dec 23, 2025 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | 0.57% | 40,498 |
| Dec 22, 2025 | 17.60 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 38,891 |
| Dec 21, 2025 | 16.50 | 17.50 | 16.50 | 17.20 | 17.20 | 1.18% | 16,486 |
| Dec 18, 2025 | 17.10 | 17.50 | 16.90 | 17.00 | 17.00 | -1.73% | 85,266 |
| Dec 17, 2025 | 18.10 | 18.10 | 17.00 | 17.30 | 17.30 | -2.81% | 54,993 |
| Dec 15, 2025 | 18.80 | 18.80 | 17.50 | 17.80 | 17.80 | -5.82% | 103,858 |
| Dec 14, 2025 | 19.60 | 19.60 | 18.60 | 18.90 | 18.90 | -3.08% | 51,101 |
| Dec 11, 2025 | 19.50 | 19.90 | 17.90 | 19.50 | 19.50 | 5.98% | 172,713 |
| Dec 10, 2025 | 18.30 | 18.50 | 17.70 | 18.40 | 18.40 | 8.88% | 361,300 |
| Dec 9, 2025 | 15.60 | 16.90 | 15.40 | 16.90 | 16.90 | 9.74% | 56,277 |
| Dec 8, 2025 | 15.60 | 15.70 | 14.80 | 15.40 | 15.40 | - | 60,956 |
| Dec 7, 2025 | 16.70 | 16.70 | 15.30 | 15.40 | 15.40 | -3.75% | 32,320 |
| 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 |