Skip to main content
H.R. Textile Mills Limited (DSE:HRTEX)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.50
+0.10 (0.54%)
At close: Apr 28, 2026

H.R. Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5019.0018.4018.5018.500.54%41,164
Apr 27, 202618.9018.9018.4018.4018.40-36,183
Apr 26, 202619.0019.2018.3018.4018.40-1.60%82,320
Apr 23, 202618.7019.2018.6018.7018.70-0.53%70,161
Apr 22, 202619.2019.2018.7018.8018.80-1.05%69,158
Apr 21, 202619.0019.2018.7019.0019.002.15%28,845
Apr 20, 202619.2019.4018.6018.6018.60-1.59%80,745
Apr 19, 202618.7019.1018.5018.9018.901.07%70,531
Apr 16, 202618.8019.7018.6018.7018.70-1.06%30,409
Apr 15, 202618.9019.5018.8018.9018.901.61%46,638
Apr 13, 202619.2019.4018.4018.6018.60-3.12%81,381
Apr 12, 202619.5019.7019.0019.2019.200.52%38,218
Apr 9, 202619.7020.0019.0019.1019.10-3.54%35,609
Apr 8, 202618.9020.2018.9019.8019.805.88%61,231
Apr 7, 202618.7019.4018.5018.7018.701.08%36,496
Apr 6, 202618.5019.1018.3018.5018.50-28,362
Apr 5, 202619.6020.0018.2018.5018.50-7.04%116,328
Apr 2, 202619.9021.3019.8019.9019.90-4.33%63,844
Apr 1, 202620.3021.1020.3020.8020.803.48%98,909
Mar 31, 202620.4020.7019.9020.1020.10-73,152
Mar 30, 202620.1020.8020.0020.1020.10-77,984
Mar 29, 202620.7021.0019.9020.1020.10-2.43%84,983
Mar 25, 202620.6021.4020.0020.6020.60-1.90%131,465
Mar 24, 202621.0021.7020.8021.0021.00-0.47%156,041
Mar 16, 202621.5022.0020.3021.1021.10-0.94%201,327
Mar 15, 202622.3022.3021.0021.3021.30-3.18%199,907
Mar 12, 202622.1022.8021.5022.0022.004.27%320,030
Mar 11, 202619.6021.1019.2021.1021.109.90%371,002
Mar 10, 202618.0019.4018.0019.2019.207.26%259,613
Mar 9, 202617.5018.3016.9017.9017.905.29%71,389
Mar 8, 202618.5018.5016.4017.0017.00-3.41%63,760
Mar 5, 202618.8018.8017.5017.6017.60-4.35%45,481
Mar 4, 202617.2018.9017.1018.4018.404.55%67,245
Mar 3, 202618.3018.4017.5017.6017.60-3.83%48,515
Mar 2, 202617.3018.8017.3018.3018.307.02%208,029
Mar 1, 202617.5017.8016.5017.1017.10-6.04%76,800
Feb 26, 202618.1018.4017.9018.2018.201.68%60,696
Feb 25, 202617.9018.0017.7017.9017.900.56%40,665
Feb 24, 202617.8018.4017.7017.8017.80-1.66%49,108
Feb 23, 202618.1018.5017.7018.1018.102.84%40,265
Feb 22, 202618.0018.1017.4017.6017.60-0.56%27,020
Feb 19, 202618.5018.5017.6017.7017.70-4.32%82,653
Feb 18, 202619.5019.5018.3018.5018.50-2.63%38,539
Feb 17, 202618.5019.4018.2019.0019.004.40%136,892
Feb 16, 202618.9019.4017.9018.2018.20-3.70%105,172
Feb 15, 202619.0019.2018.8018.9018.901.07%70,713
Feb 10, 202618.5019.0017.7018.7018.705.06%81,367
Feb 9, 202617.8018.0017.3017.8017.802.89%181,497
Feb 8, 202616.7017.4016.7017.3017.301.76%20,440
Feb 5, 202617.0018.0017.0017.0017.00-2.30%15,738
Feb 3, 202617.2017.5016.6017.4017.404.19%68,710
Feb 2, 202616.5016.9016.4016.7016.701.83%71,627
Feb 1, 202616.3016.4015.9016.4016.403.14%21,028
Jan 29, 202616.4016.5015.9015.9015.90-1.24%27,179
Jan 28, 202616.2016.5016.0016.1016.10-24,621
Jan 27, 202616.2016.7016.1016.1016.10-43,338
Jan 26, 202616.1016.5015.9016.1016.10-0.62%35,997
Jan 25, 202616.7016.7016.1016.2016.20-1.22%17,476
Jan 22, 202616.2016.9016.2016.4016.401.86%43,422
Jan 21, 202616.3016.7016.0016.1016.10-17,066
Jan 20, 202616.1017.2015.9016.1016.10-3.59%85,260
Jan 19, 202616.4017.3016.4016.7016.701.21%40,448
Jan 18, 202616.6016.6015.7016.5016.504.43%15,765
Jan 15, 202615.6016.0015.3015.8015.803.27%103,298
Jan 14, 202616.5016.5015.0015.3015.30-4.37%50,575
Jan 13, 202616.5016.5015.9016.0016.00-2.44%45,998
Jan 12, 202616.3016.8015.9016.4016.40-0.61%86,815
Jan 11, 202616.5017.6016.4016.5016.50-1.79%23,753
Jan 8, 202616.8017.0016.5016.8016.80-40,155
Jan 7, 202616.8017.6016.2016.8016.801.82%17,671
Jan 6, 202616.6017.2016.5016.5016.50-2.37%22,508
Jan 5, 202617.8017.8016.8016.9016.90-2.31%36,028
Jan 4, 202617.7018.0017.2017.3017.30-3.89%52,592
Jan 1, 202618.0018.3017.9018.0018.001.12%20,230
Dec 30, 202517.8018.4017.7017.8017.80-17,108
Dec 29, 202517.6018.0017.6017.8017.800.56%13,729
Dec 28, 202518.4018.4017.6017.7017.70-1.12%15,600
Dec 24, 202517.9018.0017.7017.9017.901.13%68,766
Dec 23, 202517.7018.0017.6017.7017.700.57%40,498
Dec 22, 202517.6017.7017.2017.6017.602.33%38,891
Dec 21, 202516.5017.5016.5017.2017.201.18%16,486
Dec 18, 202517.1017.5016.9017.0017.00-1.73%85,266
Dec 17, 202518.1018.1017.0017.3017.30-2.81%54,993
Dec 15, 202518.8018.8017.5017.8017.80-5.82%103,858
Dec 14, 202519.6019.6018.6018.9018.90-3.08%51,101
Dec 11, 202519.5019.9017.9019.5019.505.98%172,713
Dec 10, 202518.3018.5017.7018.4018.408.88%361,300
Dec 9, 202515.6016.9015.4016.9016.909.74%56,277
Dec 8, 202515.6015.7014.8015.4015.40-60,956
Dec 7, 202516.7016.7015.3015.4015.40-3.75%32,320
Dec 4, 202516.0017.2015.9016.0016.00-4.76%38,734
Dec 3, 202516.5017.2016.5016.8016.801.82%43,459
Dec 2, 202516.4016.8016.4016.5016.501.85%64,162
Dec 1, 202516.2016.8016.1016.2016.20-1.82%42,959
Nov 30, 202517.0017.0016.4016.5016.50-1.20%35,303
Nov 27, 202516.9017.3016.6016.7016.70-1.18%85,570
Nov 26, 202517.4017.4016.8016.9016.90-1.74%23,244
Nov 25, 202517.2017.8016.9017.2017.20-1.71%66,782
Nov 24, 202517.0017.6017.0017.5017.505.42%55,239
Nov 23, 202516.2017.0016.0016.6016.600.61%49,729