Kattali Textile Limited (DSE:KTL)
Bangladesh
· Delayed Price · Currency is BDT 12.20
+0.70 (6.09%)
At close: Dec 4, 2025
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.20 | 12.40 | 11.40 | 12.20 | 12.20 | 6.09% | 2,948,600 |
| Dec 3, 2025 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 9.52% | 3,279,455 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 612,566 |
| Dec 1, 2025 | 10.20 | 10.40 | 9.90 | 10.00 | 10.00 | -1.96% | 526,163 |
| Nov 30, 2025 | 10.40 | 10.60 | 10.20 | 10.20 | 10.20 | -1.92% | 324,284 |
| Nov 27, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 456,920 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | - | 282,031 |
| Nov 25, 2025 | 10.50 | 10.90 | 10.40 | 10.50 | 10.50 | -0.94% | 1,082,315 |
| Nov 24, 2025 | 10.60 | 10.70 | 10.20 | 10.60 | 10.60 | 4.95% | 688,418 |
| Nov 23, 2025 | 9.90 | 10.20 | 9.60 | 10.10 | 10.10 | 1.00% | 563,799 |
| Nov 20, 2025 | 10.40 | 10.50 | 10.00 | 10.00 | 10.00 | -2.91% | 555,799 |
| Nov 19, 2025 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | 3.00% | 573,458 |
| Nov 18, 2025 | 9.70 | 10.30 | 9.60 | 10.00 | 10.00 | 5.26% | 696,758 |
| Nov 17, 2025 | 9.10 | 9.70 | 9.10 | 9.50 | 9.50 | 4.40% | 583,259 |
| Nov 16, 2025 | 9.30 | 9.30 | 8.70 | 9.10 | 9.10 | 2.25% | 220,720 |
| Nov 13, 2025 | 9.30 | 9.30 | 8.60 | 8.90 | 8.90 | -4.30% | 402,499 |
| Nov 12, 2025 | 9.70 | 9.80 | 9.10 | 9.30 | 9.30 | -3.12% | 222,652 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | 1.05% | 229,862 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | -2.06% | 374,194 |
| Nov 9, 2025 | 9.90 | 10.20 | 9.70 | 9.70 | 9.70 | -2.02% | 331,143 |
| Nov 6, 2025 | 10.00 | 10.30 | 9.70 | 9.90 | 9.90 | -1.98% | 671,908 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.00 | 10.10 | 10.10 | -3.81% | 570,535 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 301,779 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 470,958 |
| Nov 2, 2025 | 11.10 | 11.40 | 10.80 | 11.00 | 11.00 | -0.90% | 619,526 |
| Oct 30, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 2.78% | 663,398 |
| Oct 29, 2025 | 10.70 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 406,692 |
| Oct 28, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 296,356 |
| Oct 27, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 319,086 |
| Oct 26, 2025 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 315,750 |
| Oct 23, 2025 | 10.70 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 369,138 |
| Oct 22, 2025 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | - | 345,502 |
| Oct 21, 2025 | 10.90 | 11.20 | 10.40 | 10.60 | 10.60 | -2.75% | 587,850 |
| Oct 20, 2025 | 10.00 | 11.00 | 9.80 | 10.90 | 10.90 | 9.00% | 624,247 |
| Oct 19, 2025 | 10.70 | 10.70 | 9.80 | 10.00 | 10.00 | -6.54% | 515,914 |
| Oct 16, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | - | 324,961 |
| Oct 15, 2025 | 11.50 | 11.50 | 10.50 | 10.70 | 10.70 | -6.14% | 562,745 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 321,425 |
| Oct 13, 2025 | 11.50 | 11.70 | 11.30 | 11.50 | 11.50 | 1.77% | 393,980 |
| Oct 12, 2025 | 11.70 | 11.80 | 11.20 | 11.30 | 11.30 | -3.42% | 400,026 |
| Oct 9, 2025 | 12.30 | 12.30 | 11.10 | 11.70 | 11.70 | -3.31% | 613,599 |
| Oct 8, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 896,716 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 525,675 |
| Oct 6, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 674,836 |
| Oct 5, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - | 827,115 |
| Sep 30, 2025 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | -0.76% | 721,252 |
| Sep 29, 2025 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 456,219 |
| Sep 28, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 807,767 |
| Sep 25, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 881,175 |
| Sep 24, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 2.31% | 760,265 |
| Sep 23, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 511,853 |
| Sep 22, 2025 | 13.30 | 13.40 | 12.70 | 12.90 | 12.90 | -3.01% | 1,211,323 |
| Sep 21, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 1,401,072 |
| Sep 18, 2025 | 13.60 | 13.70 | 13.30 | 13.50 | 13.50 | - | 1,579,843 |
| Sep 17, 2025 | 13.30 | 13.60 | 13.00 | 13.50 | 13.50 | 3.05% | 1,725,996 |
| Sep 16, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | 530,461 |
| Sep 15, 2025 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | - | 739,375 |
| Sep 14, 2025 | 13.40 | 13.60 | 12.90 | 13.00 | 13.00 | -2.99% | 833,847 |
| Sep 11, 2025 | 13.20 | 13.60 | 13.00 | 13.40 | 13.40 | 2.29% | 860,151 |
| Sep 10, 2025 | 13.70 | 13.90 | 13.00 | 13.10 | 13.10 | -3.68% | 1,714,367 |
| Sep 9, 2025 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -4.23% | 1,810,256 |
| Sep 8, 2025 | 14.00 | 14.50 | 14.00 | 14.20 | 14.20 | 1.43% | 2,775,519 |
| Sep 7, 2025 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 0.72% | 2,002,468 |
| Sep 4, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 2,267,562 |
| Sep 3, 2025 | 14.30 | 14.50 | 13.90 | 14.00 | 14.00 | -1.41% | 1,785,040 |
| Sep 2, 2025 | 13.70 | 14.30 | 13.70 | 14.20 | 14.20 | 2.90% | 2,186,734 |
| Sep 1, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | -2.13% | 2,395,995 |
| Aug 31, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | -1.40% | 3,964,408 |
| Aug 28, 2025 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 2,923,897 |
| Aug 27, 2025 | 14.40 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 3,595,677 |
| Aug 26, 2025 | 14.20 | 14.70 | 13.80 | 14.40 | 14.40 | 1.41% | 5,577,103 |
| Aug 25, 2025 | 13.80 | 14.50 | 13.80 | 14.20 | 14.20 | 4.41% | 6,105,615 |
| Aug 24, 2025 | 13.00 | 13.70 | 12.90 | 13.60 | 13.60 | 5.43% | 4,741,744 |
| Aug 21, 2025 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | - | 1,501,595 |
| Aug 20, 2025 | 13.20 | 13.40 | 12.70 | 12.90 | 12.90 | -2.27% | 2,417,666 |
| Aug 19, 2025 | 12.70 | 13.50 | 12.50 | 13.20 | 13.20 | 4.76% | 5,917,537 |
| Aug 18, 2025 | 12.50 | 12.70 | 12.20 | 12.60 | 12.60 | 1.61% | 2,105,456 |
| Aug 17, 2025 | 12.30 | 12.50 | 12.00 | 12.40 | 12.40 | 1.64% | 1,525,930 |
| Aug 14, 2025 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | - | 1,299,634 |
| Aug 13, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | - | 1,696,488 |
| Aug 12, 2025 | 12.40 | 12.50 | 12.10 | 12.20 | 12.20 | -0.81% | 1,807,538 |
| Aug 11, 2025 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 2,238,996 |
| Aug 10, 2025 | 12.60 | 12.70 | 12.10 | 12.50 | 12.50 | 0.81% | 3,009,844 |
| Aug 7, 2025 | 12.90 | 13.20 | 12.30 | 12.40 | 12.40 | -1.59% | 4,380,996 |
| Aug 6, 2025 | 12.30 | 12.70 | 12.00 | 12.60 | 12.60 | 5.88% | 4,009,498 |
| Aug 4, 2025 | 12.20 | 12.40 | 11.80 | 11.90 | 11.90 | -3.25% | 2,313,563 |
| Aug 3, 2025 | 12.60 | 13.20 | 12.20 | 12.30 | 12.30 | 1.65% | 3,576,279 |
| Jul 31, 2025 | 12.00 | 12.40 | 11.90 | 12.10 | 12.10 | 1.68% | 3,687,189 |
| Jul 30, 2025 | 11.30 | 12.00 | 11.30 | 11.90 | 11.90 | 6.25% | 4,233,536 |
| Jul 29, 2025 | 11.20 | 11.50 | 11.10 | 11.20 | 11.20 | - | 940,937 |
| Jul 28, 2025 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | 0.90% | 1,429,000 |
| Jul 27, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 658,791 |
| Jul 24, 2025 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 1.80% | 1,360,421 |
| Jul 23, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | - | 1,402,504 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,195,893 |
| Jul 21, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -2.61% | 1,172,084 |
| Jul 20, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | - | 1,339,672 |
| Jul 17, 2025 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 1,245,109 |
| Jul 16, 2025 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | 1.75% | 1,259,958 |
| Jul 15, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 1.79% | 1,235,061 |