Intech Limited (DSE:INTECH)
Bangladesh
· Delayed Price · Currency is BDT 27.50
-1.80 (-6.14%)
At close: Dec 4, 2025
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.30 | 29.70 | 27.10 | 27.50 | 27.50 | -6.14% | 1,047,338 |
| Dec 3, 2025 | 29.30 | 31.40 | 28.60 | 29.30 | 29.30 | -3.30% | 1,699,341 |
| Dec 2, 2025 | 31.60 | 31.80 | 29.90 | 30.30 | 30.30 | -2.57% | 1,240,883 |
| Dec 1, 2025 | 30.00 | 32.50 | 28.90 | 31.10 | 31.10 | 4.01% | 2,926,078 |
| Nov 30, 2025 | 30.90 | 32.60 | 28.00 | 29.90 | 29.90 | -2.61% | 1,570,467 |
| Nov 27, 2025 | 31.70 | 31.80 | 29.50 | 30.70 | 30.70 | -1.29% | 1,705,919 |
| Nov 26, 2025 | 31.10 | 32.90 | 30.50 | 31.10 | 31.10 | 1.63% | 1,688,649 |
| Nov 25, 2025 | 30.60 | 30.60 | 29.00 | 30.60 | 30.60 | 9.68% | 2,389,254 |
| Nov 24, 2025 | 27.90 | 27.90 | 26.80 | 27.90 | 27.90 | 9.84% | 221,764 |
| Nov 23, 2025 | 23.20 | 25.40 | 22.90 | 25.40 | 25.40 | 9.96% | 1,481,946 |
| Nov 19, 2025 | 23.60 | 24.00 | 22.80 | 23.10 | 23.10 | -0.86% | 884,669 |
| Nov 18, 2025 | 21.60 | 23.30 | 21.60 | 23.30 | 23.30 | 9.91% | 1,882,752 |
| Nov 17, 2025 | 19.40 | 21.20 | 19.40 | 21.20 | 21.20 | 9.84% | 1,113,658 |
| Nov 16, 2025 | 18.30 | 19.80 | 18.00 | 19.30 | 19.30 | 6.04% | 411,637 |
| Nov 13, 2025 | 20.20 | 20.40 | 18.10 | 18.20 | 18.20 | -9.45% | 821,111 |
| Nov 12, 2025 | 21.20 | 21.40 | 20.00 | 20.10 | 20.10 | -4.29% | 498,412 |
| Nov 11, 2025 | 21.00 | 21.70 | 20.70 | 21.00 | 21.00 | 1.94% | 585,218 |
| Nov 10, 2025 | 21.80 | 21.90 | 20.10 | 20.60 | 20.60 | -5.07% | 851,833 |
| Nov 9, 2025 | 23.40 | 23.70 | 21.60 | 21.70 | 21.70 | -6.87% | 472,788 |
| Nov 6, 2025 | 23.50 | 24.20 | 22.60 | 23.30 | 23.30 | -0.85% | 737,581 |
| Nov 5, 2025 | 25.50 | 25.90 | 23.10 | 23.50 | 23.50 | -7.48% | 845,085 |
| Nov 4, 2025 | 26.80 | 26.80 | 25.20 | 25.40 | 25.40 | -3.79% | 684,106 |
| Nov 3, 2025 | 26.20 | 27.90 | 26.20 | 26.40 | 26.40 | 0.76% | 885,449 |
| Nov 2, 2025 | 27.50 | 27.50 | 26.00 | 26.20 | 26.20 | -5.07% | 1,158,684 |
| Oct 30, 2025 | 27.60 | 27.80 | 27.00 | 27.60 | 27.60 | 1.47% | 650,748 |
| Oct 29, 2025 | 27.10 | 28.00 | 26.50 | 27.20 | 27.20 | 0.37% | 811,426 |
| Oct 28, 2025 | 27.80 | 28.30 | 26.80 | 27.10 | 27.10 | -2.52% | 532,703 |
| Oct 27, 2025 | 28.30 | 28.90 | 27.60 | 27.80 | 27.80 | -1.42% | 352,638 |
| Oct 26, 2025 | 29.60 | 29.90 | 28.10 | 28.20 | 28.20 | -4.73% | 668,040 |
| Oct 23, 2025 | 30.30 | 31.30 | 29.30 | 29.60 | 29.60 | -1.99% | 1,101,271 |
| Oct 22, 2025 | 29.50 | 30.90 | 27.70 | 30.20 | 30.20 | -1.31% | 1,018,186 |
| Oct 21, 2025 | 29.10 | 31.50 | 28.90 | 30.60 | 30.60 | 6.62% | 2,289,328 |
| Oct 20, 2025 | 26.20 | 28.80 | 25.50 | 28.70 | 28.70 | 9.54% | 1,079,917 |
| Oct 19, 2025 | 28.30 | 28.30 | 26.10 | 26.20 | 26.20 | -6.43% | 805,257 |
| Oct 16, 2025 | 28.10 | 29.00 | 27.70 | 28.00 | 28.00 | 0.72% | 801,792 |
| Oct 15, 2025 | 29.50 | 29.50 | 27.40 | 27.80 | 27.80 | -4.14% | 901,519 |
| Oct 14, 2025 | 31.30 | 32.50 | 28.70 | 29.00 | 29.00 | -7.05% | 1,155,681 |
| Oct 13, 2025 | 28.80 | 31.20 | 28.80 | 31.20 | 31.20 | 9.86% | 1,455,924 |
| Oct 12, 2025 | 27.00 | 30.10 | 27.00 | 28.40 | 28.40 | -3.73% | 773,678 |
| Oct 9, 2025 | 30.70 | 31.70 | 29.40 | 29.50 | 29.50 | -4.53% | 773,073 |
| Oct 8, 2025 | 31.60 | 31.90 | 30.60 | 30.90 | 30.90 | -0.32% | 774,021 |
| Oct 7, 2025 | 33.30 | 33.30 | 30.80 | 31.00 | 31.00 | -5.49% | 1,334,856 |
| Oct 6, 2025 | 33.00 | 33.70 | 32.60 | 32.80 | 32.80 | 1.23% | 955,331 |
| Oct 5, 2025 | 34.70 | 34.70 | 32.10 | 32.40 | 32.40 | -5.26% | 1,347,782 |
| Sep 30, 2025 | 35.00 | 35.50 | 34.10 | 34.20 | 34.20 | -1.16% | 973,743 |
| Sep 29, 2025 | 35.00 | 35.30 | 34.00 | 34.60 | 34.60 | 0.29% | 1,019,607 |
| Sep 28, 2025 | 36.70 | 36.80 | 34.10 | 34.50 | 34.50 | -6.76% | 1,515,377 |
| Sep 25, 2025 | 37.70 | 38.30 | 36.00 | 37.00 | 37.00 | 1.09% | 1,951,426 |
| Sep 24, 2025 | 33.40 | 36.60 | 33.30 | 36.60 | 36.60 | 9.91% | 2,302,830 |
| Sep 23, 2025 | 33.10 | 34.00 | 32.70 | 33.30 | 33.30 | 1.83% | 1,188,666 |
| Sep 22, 2025 | 34.70 | 34.80 | 30.90 | 32.70 | 32.70 | -4.39% | 1,692,618 |
| Sep 21, 2025 | 35.90 | 36.90 | 33.70 | 34.20 | 34.20 | -3.66% | 1,404,659 |
| Sep 18, 2025 | 35.30 | 36.90 | 35.00 | 35.50 | 35.50 | 2.31% | 1,496,790 |
| Sep 17, 2025 | 37.40 | 37.80 | 34.00 | 34.70 | 34.70 | -5.96% | 2,090,080 |
| Sep 16, 2025 | 36.70 | 38.30 | 36.40 | 36.90 | 36.90 | 2.22% | 1,414,026 |
| Sep 15, 2025 | 36.90 | 38.30 | 35.60 | 36.10 | 36.10 | -1.63% | 2,016,375 |
| Sep 14, 2025 | 40.90 | 40.90 | 36.20 | 36.70 | 36.70 | -7.32% | 2,063,201 |
| Sep 11, 2025 | 41.00 | 42.20 | 38.50 | 39.60 | 39.60 | -1.74% | 2,201,273 |
| Sep 10, 2025 | 44.20 | 46.00 | 39.70 | 40.30 | 40.30 | -8.62% | 3,248,867 |
| Sep 9, 2025 | 40.30 | 44.20 | 40.00 | 44.10 | 44.10 | 9.70% | 3,521,872 |
| Sep 8, 2025 | 42.10 | 43.90 | 39.20 | 40.20 | 40.20 | -6.07% | 3,155,566 |
| Sep 7, 2025 | 46.30 | 47.40 | 41.00 | 42.80 | 42.80 | -5.52% | 3,862,155 |
| Sep 4, 2025 | 42.00 | 45.30 | 42.00 | 45.30 | 45.30 | 9.95% | 2,689,133 |
| Sep 3, 2025 | 40.20 | 41.20 | 37.60 | 41.20 | 41.20 | 9.87% | 5,694,832 |
| Sep 2, 2025 | 35.00 | 37.50 | 35.00 | 37.50 | 37.50 | 9.97% | 739,229 |
| Sep 1, 2025 | 32.00 | 34.10 | 31.30 | 34.10 | 34.10 | 10.00% | 1,824,351 |
| Aug 31, 2025 | 28.70 | 31.00 | 28.70 | 31.00 | 31.00 | 9.93% | 1,301,727 |
| Aug 28, 2025 | 25.80 | 28.30 | 25.60 | 28.20 | 28.20 | 9.30% | 1,676,380 |
| Aug 27, 2025 | 26.30 | 27.30 | 25.20 | 25.80 | 25.80 | -1.53% | 1,222,435 |
| Aug 26, 2025 | 25.70 | 27.80 | 25.50 | 26.20 | 26.20 | 2.34% | 1,265,403 |
| Aug 25, 2025 | 26.00 | 26.20 | 25.20 | 25.60 | 25.60 | -1.54% | 893,150 |
| Aug 24, 2025 | 24.90 | 26.70 | 24.30 | 26.00 | 26.00 | 4.84% | 2,370,685 |
| Aug 21, 2025 | 24.60 | 25.30 | 23.90 | 24.80 | 24.80 | 1.22% | 1,225,460 |
| Aug 20, 2025 | 22.50 | 24.70 | 22.50 | 24.50 | 24.50 | 8.89% | 1,947,733 |
| Aug 19, 2025 | 22.70 | 23.80 | 22.20 | 22.50 | 22.50 | -0.88% | 949,665 |
| Aug 18, 2025 | 21.20 | 22.90 | 21.00 | 22.70 | 22.70 | 8.61% | 1,536,836 |
| Aug 17, 2025 | 21.30 | 21.70 | 20.80 | 20.90 | 20.90 | -1.88% | 480,040 |
| Aug 14, 2025 | 21.50 | 21.80 | 20.80 | 21.30 | 21.30 | -0.93% | 501,994 |
| Aug 13, 2025 | 21.30 | 22.00 | 21.00 | 21.50 | 21.50 | 1.42% | 505,343 |
| Aug 12, 2025 | 21.10 | 21.90 | 21.10 | 21.20 | 21.20 | 0.95% | 726,002 |
| Aug 11, 2025 | 20.80 | 21.20 | 20.70 | 21.00 | 21.00 | 1.45% | 385,679 |
| Aug 10, 2025 | 21.10 | 21.20 | 20.60 | 20.70 | 20.70 | 0.49% | 321,759 |
| Aug 7, 2025 | 20.40 | 20.90 | 20.00 | 20.60 | 20.60 | 0.98% | 323,629 |
| Aug 6, 2025 | 20.80 | 21.20 | 20.20 | 20.40 | 20.40 | -1.92% | 206,541 |
| Aug 4, 2025 | 21.10 | 21.40 | 20.70 | 20.80 | 20.80 | -0.95% | 289,961 |
| Aug 3, 2025 | 20.80 | 21.30 | 20.50 | 21.00 | 21.00 | 0.96% | 256,204 |
| Jul 31, 2025 | 21.70 | 21.70 | 20.50 | 20.80 | 20.80 | -1.89% | 255,932 |
| Jul 30, 2025 | 21.50 | 21.50 | 20.90 | 21.20 | 21.20 | -0.47% | 420,398 |
| Jul 29, 2025 | 21.50 | 22.20 | 21.10 | 21.30 | 21.30 | -3.18% | 257,901 |
| Jul 28, 2025 | 20.40 | 22.30 | 20.40 | 22.00 | 22.00 | 5.77% | 1,134,438 |
| Jul 27, 2025 | 21.10 | 21.10 | 20.60 | 20.80 | 20.80 | -1.42% | 289,667 |
| Jul 24, 2025 | 19.90 | 21.50 | 19.90 | 21.10 | 21.10 | 7.11% | 1,089,275 |
| Jul 23, 2025 | 20.00 | 20.10 | 19.60 | 19.70 | 19.70 | - | 199,825 |
| Jul 22, 2025 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | -1.50% | 225,451 |
| Jul 21, 2025 | 20.50 | 20.50 | 19.80 | 20.00 | 20.00 | -0.99% | 243,240 |
| Jul 20, 2025 | 20.10 | 20.70 | 20.00 | 20.20 | 20.20 | - | 280,747 |
| Jul 17, 2025 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | - | 172,383 |
| Jul 16, 2025 | 20.10 | 20.60 | 19.70 | 20.20 | 20.20 | 0.50% | 437,550 |
| Jul 15, 2025 | 20.70 | 20.70 | 20.00 | 20.10 | 20.10 | -2.90% | 297,673 |
| Jul 14, 2025 | 19.60 | 21.00 | 19.50 | 20.70 | 20.70 | 6.70% | 695,024 |