Intech Limited (DSE:INTECH)
Bangladesh
· Delayed Price · Currency is BDT 34.70
-1.30 (-3.61%)
At close: Apr 28, 2026
Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.70 | 36.50 | 34.60 | 34.70 | 34.70 | -3.61% | 811,806 |
| Apr 27, 2026 | 36.00 | 37.50 | 35.70 | 36.00 | 36.00 | -2.17% | 1,113,051 |
| Apr 26, 2026 | 38.20 | 38.40 | 36.50 | 36.80 | 36.80 | -2.13% | 889,329 |
| Apr 23, 2026 | 38.50 | 38.60 | 37.40 | 37.60 | 37.60 | -2.08% | 1,190,694 |
| Apr 22, 2026 | 40.20 | 40.20 | 38.30 | 38.40 | 38.40 | -3.27% | 1,328,146 |
| Apr 21, 2026 | 38.40 | 40.70 | 38.40 | 39.70 | 39.70 | 3.66% | 2,467,221 |
| Apr 20, 2026 | 38.30 | 38.80 | 38.10 | 38.30 | 38.30 | 0.52% | 832,769 |
| Apr 19, 2026 | 38.30 | 39.20 | 38.00 | 38.10 | 38.10 | -1.30% | 1,132,641 |
| Apr 16, 2026 | 38.60 | 40.30 | 38.40 | 38.60 | 38.60 | -1.53% | 1,407,261 |
| Apr 15, 2026 | 39.20 | 40.80 | 39.00 | 39.20 | 39.20 | -1.26% | 1,362,642 |
| Apr 13, 2026 | 39.00 | 40.70 | 38.80 | 39.70 | 39.70 | 2.58% | 2,032,275 |
| Apr 12, 2026 | 38.30 | 39.70 | 37.60 | 38.70 | 38.70 | 1.57% | 1,452,270 |
| Apr 9, 2026 | 39.60 | 39.70 | 37.90 | 38.10 | 38.10 | -3.79% | 1,645,204 |
| Apr 8, 2026 | 40.40 | 41.30 | 39.30 | 39.60 | 39.60 | - | 2,199,984 |
| Apr 7, 2026 | 37.70 | 40.00 | 37.70 | 39.60 | 39.60 | 5.88% | 1,697,888 |
| Apr 6, 2026 | 38.50 | 39.60 | 36.90 | 37.40 | 37.40 | -2.09% | 1,702,370 |
| Apr 5, 2026 | 40.20 | 41.00 | 38.00 | 38.20 | 38.20 | -5.91% | 1,701,841 |
| Apr 2, 2026 | 40.60 | 42.70 | 40.50 | 40.60 | 40.60 | 0.25% | 2,395,848 |
| Apr 1, 2026 | 40.10 | 41.50 | 40.10 | 40.50 | 40.50 | - | 2,160,073 |
| Mar 31, 2026 | 43.50 | 43.70 | 40.10 | 40.50 | 40.50 | -5.81% | 2,784,012 |
| Mar 30, 2026 | 43.00 | 43.10 | 38.60 | 43.00 | 43.00 | 9.41% | 3,515,801 |
| Mar 29, 2026 | 40.50 | 40.80 | 38.90 | 39.30 | 39.30 | -2.72% | 2,464,381 |
| Mar 25, 2026 | 40.40 | 42.50 | 40.00 | 40.40 | 40.40 | -4.04% | 3,116,438 |
| Mar 24, 2026 | 42.10 | 44.10 | 41.90 | 42.10 | 42.10 | -1.17% | 2,793,445 |
| Mar 16, 2026 | 42.60 | 43.90 | 40.60 | 42.60 | 42.60 | 6.50% | 3,274,934 |
| Mar 15, 2026 | 39.20 | 40.80 | 38.60 | 40.00 | 40.00 | 3.36% | 2,706,141 |
| Mar 12, 2026 | 38.70 | 39.80 | 37.40 | 38.70 | 38.70 | 1.57% | 2,517,666 |
| Mar 11, 2026 | 37.50 | 39.70 | 37.20 | 38.10 | 38.10 | 3.25% | 3,247,733 |
| Mar 10, 2026 | 35.40 | 37.40 | 34.60 | 36.90 | 36.90 | 5.73% | 2,581,751 |
| Mar 9, 2026 | 34.50 | 36.00 | 34.10 | 34.90 | 34.90 | 1.16% | 1,697,446 |
| Mar 8, 2026 | 36.10 | 36.90 | 33.70 | 34.50 | 34.50 | -3.90% | 2,262,614 |
| Mar 5, 2026 | 34.90 | 36.80 | 33.70 | 35.90 | 35.90 | 4.66% | 2,447,378 |
| Mar 4, 2026 | 34.20 | 35.50 | 32.60 | 34.30 | 34.30 | 4.26% | 2,210,487 |
| Mar 3, 2026 | 36.80 | 36.80 | 32.50 | 32.90 | 32.90 | -8.61% | 2,662,223 |
| Mar 2, 2026 | 36.00 | 38.20 | 35.60 | 36.00 | 36.00 | -2.70% | 3,150,627 |
| Mar 1, 2026 | 36.10 | 38.50 | 34.70 | 37.00 | 37.00 | -1.07% | 2,728,647 |
| Feb 26, 2026 | 34.20 | 37.50 | 33.50 | 37.40 | 37.40 | 9.68% | 3,593,235 |
| Feb 25, 2026 | 34.10 | 35.80 | 33.60 | 34.10 | 34.10 | 2.71% | 2,459,135 |
| Feb 24, 2026 | 30.50 | 33.20 | 30.50 | 33.20 | 33.20 | 9.93% | 3,715,750 |
| Feb 23, 2026 | 30.20 | 30.30 | 29.60 | 30.20 | 30.20 | 1.68% | 539,758 |
| Feb 22, 2026 | 29.80 | 30.30 | 29.50 | 29.70 | 29.70 | -0.34% | 554,315 |
| Feb 19, 2026 | 30.70 | 30.80 | 29.60 | 29.80 | 29.80 | -2.30% | 554,188 |
| Feb 18, 2026 | 30.10 | 31.20 | 29.90 | 30.50 | 30.50 | 2.35% | 1,811,254 |
| Feb 17, 2026 | 30.80 | 30.80 | 29.70 | 29.80 | 29.80 | -2.30% | 1,118,027 |
| Feb 16, 2026 | 30.50 | 31.40 | 29.40 | 30.50 | 30.50 | 4.10% | 1,798,820 |
| Feb 15, 2026 | 29.50 | 29.90 | 28.80 | 29.30 | 29.30 | 1.03% | 885,381 |
| Feb 10, 2026 | 28.90 | 29.40 | 28.80 | 29.00 | 29.00 | 1.05% | 531,601 |
| Feb 9, 2026 | 28.70 | 29.00 | 28.50 | 28.70 | 28.70 | 0.35% | 283,007 |
| Feb 8, 2026 | 28.90 | 29.30 | 28.50 | 28.60 | 28.60 | -0.35% | 395,333 |
| Feb 5, 2026 | 29.00 | 29.40 | 28.50 | 28.70 | 28.70 | -1.03% | 390,246 |
| Feb 3, 2026 | 28.60 | 29.60 | 28.60 | 29.00 | 29.00 | 2.11% | 470,520 |
| Feb 2, 2026 | 28.70 | 28.90 | 28.20 | 28.40 | 28.40 | -0.35% | 505,960 |
| Feb 1, 2026 | 29.00 | 29.40 | 28.20 | 28.50 | 28.50 | -1.38% | 578,539 |
| Jan 29, 2026 | 29.30 | 29.60 | 28.80 | 28.90 | 28.90 | -1.03% | 393,691 |
| Jan 28, 2026 | 29.80 | 30.50 | 29.00 | 29.20 | 29.20 | -1.68% | 1,025,903 |
| Jan 27, 2026 | 29.20 | 30.50 | 29.00 | 29.70 | 29.70 | 2.77% | 747,496 |
| Jan 26, 2026 | 28.90 | 29.80 | 28.40 | 28.90 | 28.90 | -2.36% | 818,494 |
| Jan 25, 2026 | 30.80 | 31.00 | 29.40 | 29.60 | 29.60 | -2.95% | 908,270 |
| Jan 22, 2026 | 30.10 | 30.70 | 29.80 | 30.50 | 30.50 | 1.33% | 987,783 |
| Jan 21, 2026 | 30.10 | 31.20 | 29.90 | 30.10 | 30.10 | 1.35% | 1,131,390 |
| Jan 20, 2026 | 29.70 | 30.40 | 28.80 | 29.70 | 29.70 | 2.77% | 1,247,530 |
| Jan 19, 2026 | 29.10 | 29.30 | 28.70 | 28.90 | 28.90 | -0.69% | 525,993 |
| Jan 18, 2026 | 28.60 | 29.30 | 28.00 | 29.10 | 29.10 | 2.46% | 683,196 |
| Jan 15, 2026 | 29.00 | 29.00 | 28.10 | 28.40 | 28.40 | -1.39% | 463,814 |
| Jan 14, 2026 | 28.80 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | 419,740 |
| Jan 13, 2026 | 29.30 | 29.40 | 28.50 | 28.60 | 28.60 | -1.38% | 405,924 |
| Jan 12, 2026 | 29.50 | 29.60 | 28.70 | 29.00 | 29.00 | -1.36% | 640,456 |
| Jan 11, 2026 | 30.50 | 30.70 | 29.10 | 29.40 | 29.40 | -3.61% | 801,162 |
| Jan 8, 2026 | 30.50 | 30.80 | 29.70 | 30.50 | 30.50 | 2.35% | 905,589 |
| Jan 7, 2026 | 29.80 | 30.50 | 29.70 | 29.80 | 29.80 | -1.32% | 461,292 |
| Jan 6, 2026 | 31.00 | 31.30 | 30.10 | 30.20 | 30.20 | -0.66% | 1,002,030 |
| Jan 5, 2026 | 30.00 | 30.80 | 29.30 | 30.40 | 30.40 | 2.01% | 726,083 |
| Jan 4, 2026 | 31.10 | 31.20 | 29.40 | 29.80 | 29.80 | -4.49% | 1,272,734 |
| Jan 1, 2026 | 31.20 | 32.20 | 31.00 | 31.20 | 31.20 | -0.95% | 651,693 |
| Dec 30, 2025 | 31.50 | 31.80 | 29.10 | 31.50 | 31.50 | 5.70% | 1,370,171 |
| Dec 29, 2025 | 30.40 | 30.40 | 29.20 | 29.80 | 29.80 | 0.68% | 596,870 |
| Dec 28, 2025 | 30.00 | 30.90 | 29.50 | 29.60 | 29.60 | -0.34% | 839,631 |
| Dec 24, 2025 | 30.40 | 30.60 | 29.50 | 29.70 | 29.70 | -1.33% | 936,983 |
| Dec 23, 2025 | 31.50 | 31.50 | 29.90 | 30.10 | 30.10 | -2.90% | 1,119,828 |
| Dec 22, 2025 | 31.80 | 32.70 | 30.80 | 31.00 | 31.00 | -1.27% | 1,639,446 |
| Dec 21, 2025 | 31.00 | 31.70 | 30.10 | 31.40 | 31.40 | 0.32% | 1,005,295 |
| Dec 18, 2025 | 32.50 | 32.70 | 30.80 | 31.30 | 31.30 | -3.69% | 1,143,445 |
| Dec 17, 2025 | 33.50 | 34.20 | 32.20 | 32.50 | 32.50 | -0.31% | 1,408,583 |
| Dec 15, 2025 | 31.60 | 34.00 | 31.10 | 32.60 | 32.60 | 3.16% | 1,911,630 |
| Dec 14, 2025 | 33.60 | 34.30 | 31.30 | 31.60 | 31.60 | -4.82% | 1,389,525 |
| Dec 11, 2025 | 31.00 | 33.50 | 30.30 | 33.20 | 33.20 | 6.75% | 2,141,949 |
| Dec 10, 2025 | 33.00 | 34.00 | 30.50 | 31.10 | 31.10 | 0.32% | 2,781,043 |
| Dec 9, 2025 | 30.30 | 31.00 | 30.00 | 31.00 | 31.00 | 9.93% | 536,721 |
| Dec 8, 2025 | 25.90 | 28.20 | 25.90 | 28.20 | 28.20 | 9.73% | 215,755 |
| Dec 7, 2025 | 27.70 | 27.70 | 25.50 | 25.70 | 25.70 | -6.55% | 897,951 |
| 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 |