Kattali Textile Limited (DSE:KTL)
Bangladesh
· Delayed Price · Currency is BDT 9.00
-0.10 (-1.10%)
At close: Mar 5, 2026
Kattali Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.20 | 9.40 | 8.80 | 9.10 | 9.10 | 2.25% | 357,417 |
| Mar 3, 2026 | 8.90 | 9.40 | 8.80 | 8.90 | 8.90 | -3.26% | 475,348 |
| Mar 2, 2026 | 9.20 | 9.50 | 9.00 | 9.20 | 9.20 | 1.10% | 397,366 |
| Mar 1, 2026 | 9.40 | 9.40 | 8.70 | 9.10 | 9.10 | -4.21% | 329,258 |
| Feb 26, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 192,344 |
| Feb 25, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 56,590 |
| Feb 24, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 271,261 |
| Feb 23, 2026 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | - | 279,578 |
| Feb 22, 2026 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | - | 163,296 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - | 138,811 |
| Feb 18, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -1.05% | 224,904 |
| Feb 17, 2026 | 9.90 | 10.00 | 9.50 | 9.50 | 9.50 | -4.04% | 447,248 |
| Feb 16, 2026 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 539,949 |
| Feb 15, 2026 | 9.80 | 10.30 | 9.60 | 10.00 | 10.00 | 5.26% | 685,524 |
| Feb 10, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 3.26% | 585,547 |
| Feb 9, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 224,925 |
| Feb 8, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 204,012 |
| Feb 5, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | - | 139,468 |
| Feb 3, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 183,538 |
| Feb 2, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 242,767 |
| Feb 1, 2026 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -2.17% | 145,973 |
| Jan 29, 2026 | 8.90 | 9.30 | 8.80 | 9.20 | 9.20 | 3.37% | 384,166 |
| Jan 28, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 288,832 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 161,499 |
| Jan 26, 2026 | 8.80 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 130,059 |
| Jan 25, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 215,518 |
| Jan 22, 2026 | 9.20 | 9.20 | 8.50 | 8.80 | 8.80 | -2.22% | 453,745 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.00 | 9.00 | 8.99 | -3.23% | 475,934 |
| Jan 19, 2026 | 9.20 | 9.40 | 9.10 | 9.30 | 9.29 | 1.09% | 397,819 |
| Jan 18, 2026 | 8.70 | 9.30 | 8.60 | 9.20 | 9.19 | 4.55% | 394,094 |
| Jan 15, 2026 | 8.90 | 9.00 | 8.60 | 8.80 | 8.79 | -1.12% | 322,669 |
| Jan 14, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.89 | -1.11% | 383,560 |
| Jan 13, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 8.99 | -2.17% | 229,698 |
| Jan 12, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.19 | 1.10% | 321,696 |
| Jan 11, 2026 | 9.20 | 9.40 | 9.00 | 9.10 | 9.09 | -1.09% | 430,806 |
| Jan 8, 2026 | 9.60 | 9.60 | 9.10 | 9.20 | 9.19 | -4.17% | 639,914 |
| Jan 7, 2026 | 9.80 | 9.90 | 9.30 | 9.60 | 9.59 | -1.03% | 386,758 |
| Jan 6, 2026 | 8.80 | 9.90 | 8.80 | 9.70 | 9.69 | 2.11% | 726,067 |
| Jan 5, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.49 | -9.52% | 1,178,160 |
| Jan 4, 2026 | 11.30 | 11.30 | 10.50 | 10.50 | 10.49 | -9.48% | 570,149 |
| Jan 1, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.59 | 1.75% | 763,691 |
| Dec 30, 2025 | 11.50 | 11.70 | 11.30 | 11.40 | 11.39 | -0.87% | 725,153 |
| Dec 29, 2025 | 11.40 | 11.70 | 11.30 | 11.50 | 11.49 | 1.77% | 786,967 |
| Dec 28, 2025 | 11.90 | 11.90 | 11.30 | 11.30 | 11.29 | -3.42% | 1,177,550 |
| Dec 24, 2025 | 11.80 | 12.00 | 11.50 | 11.70 | 11.69 | 0.86% | 812,197 |
| Dec 23, 2025 | 12.00 | 12.10 | 11.50 | 11.60 | 11.59 | -2.52% | 1,493,864 |
| Dec 22, 2025 | 12.20 | 12.50 | 11.80 | 11.90 | 11.89 | - | 1,314,558 |
| Dec 21, 2025 | 11.10 | 12.20 | 10.90 | 11.90 | 11.89 | 4.39% | 1,556,169 |
| Dec 18, 2025 | 11.70 | 11.80 | 11.20 | 11.40 | 11.39 | -1.72% | 1,004,365 |
| Dec 17, 2025 | 12.40 | 12.40 | 11.50 | 11.60 | 11.59 | -4.92% | 1,726,672 |
| Dec 15, 2025 | 12.40 | 12.80 | 12.10 | 12.20 | 12.19 | -3.17% | 1,886,858 |
| Dec 14, 2025 | 12.20 | 13.20 | 12.20 | 12.60 | 12.59 | 4.13% | 3,677,311 |
| Dec 11, 2025 | 11.70 | 12.20 | 11.60 | 12.10 | 12.09 | 4.31% | 1,703,394 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.50 | 11.60 | 11.59 | -4.13% | 2,054,642 |
| Dec 9, 2025 | 12.10 | 12.40 | 12.00 | 12.10 | 12.09 | 0.83% | 2,276,194 |
| Dec 8, 2025 | 11.70 | 12.30 | 11.70 | 12.00 | 11.99 | 2.56% | 2,693,253 |
| Dec 7, 2025 | 12.30 | 12.40 | 11.50 | 11.70 | 11.69 | -4.10% | 2,082,637 |
| Dec 4, 2025 | 11.70 | 12.40 | 11.40 | 12.20 | 12.19 | 6.09% | 2,948,600 |
| Dec 3, 2025 | 10.70 | 11.50 | 10.70 | 11.50 | 11.49 | 9.52% | 3,279,455 |
| Dec 2, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.49 | 5.00% | 612,566 |
| Dec 1, 2025 | 10.20 | 10.40 | 9.90 | 10.00 | 9.99 | -1.96% | 526,163 |
| Nov 30, 2025 | 10.40 | 10.60 | 10.20 | 10.20 | 10.19 | -1.92% | 324,284 |
| Nov 27, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.39 | -0.95% | 456,920 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.30 | 10.50 | 10.49 | - | 282,031 |
| Nov 25, 2025 | 10.70 | 10.90 | 10.40 | 10.50 | 10.49 | -0.94% | 1,082,315 |
| Nov 24, 2025 | 10.20 | 10.70 | 10.20 | 10.60 | 10.59 | 4.95% | 688,418 |
| Nov 23, 2025 | 9.90 | 10.20 | 9.60 | 10.10 | 10.09 | 1.00% | 563,799 |
| Nov 20, 2025 | 10.40 | 10.50 | 10.00 | 10.00 | 9.99 | -2.91% | 555,799 |
| Nov 19, 2025 | 10.20 | 10.40 | 10.00 | 10.30 | 10.29 | 3.00% | 573,458 |
| Nov 18, 2025 | 9.70 | 10.30 | 9.60 | 10.00 | 9.99 | 5.26% | 696,758 |
| Nov 17, 2025 | 9.10 | 9.70 | 9.10 | 9.50 | 9.49 | 4.40% | 583,259 |
| Nov 16, 2025 | 9.30 | 9.30 | 8.70 | 9.10 | 9.09 | 2.25% | 220,720 |
| Nov 13, 2025 | 9.30 | 9.30 | 8.60 | 8.90 | 8.89 | -4.30% | 402,499 |
| Nov 12, 2025 | 9.70 | 9.80 | 9.10 | 9.30 | 9.29 | -3.12% | 222,652 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.59 | 1.05% | 229,862 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.49 | -2.06% | 374,194 |
| Nov 9, 2025 | 9.90 | 10.20 | 9.70 | 9.70 | 9.69 | -2.02% | 331,143 |
| Nov 6, 2025 | 10.00 | 10.30 | 9.70 | 9.90 | 9.89 | -1.98% | 671,908 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.00 | 10.10 | 10.09 | -3.81% | 570,535 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.49 | -0.94% | 301,779 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.59 | -3.64% | 470,958 |
| Nov 2, 2025 | 11.10 | 11.40 | 10.80 | 11.00 | 10.99 | -0.90% | 619,526 |
| Oct 30, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.09 | 2.78% | 663,398 |
| Oct 29, 2025 | 10.70 | 11.00 | 10.60 | 10.80 | 10.79 | 1.89% | 406,692 |
| Oct 28, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.59 | 0.95% | 296,356 |
| Oct 27, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.49 | -1.87% | 319,086 |
| Oct 26, 2025 | 11.00 | 11.10 | 10.70 | 10.70 | 10.69 | -1.83% | 315,750 |
| Oct 23, 2025 | 10.70 | 11.00 | 10.50 | 10.90 | 10.89 | 2.83% | 369,138 |
| Oct 22, 2025 | 10.70 | 10.70 | 10.30 | 10.60 | 10.59 | - | 345,502 |
| Oct 21, 2025 | 10.90 | 11.20 | 10.40 | 10.60 | 10.59 | -2.75% | 587,850 |
| Oct 20, 2025 | 10.00 | 11.00 | 9.80 | 10.90 | 10.89 | 9.00% | 624,247 |
| Oct 19, 2025 | 10.70 | 10.70 | 9.80 | 10.00 | 9.99 | -6.54% | 515,914 |
| Oct 16, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.69 | - | 324,961 |
| Oct 15, 2025 | 11.50 | 11.50 | 10.50 | 10.70 | 10.69 | -6.14% | 562,745 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.39 | -0.87% | 321,425 |
| Oct 13, 2025 | 11.50 | 11.70 | 11.30 | 11.50 | 11.49 | 1.77% | 393,980 |
| Oct 12, 2025 | 11.70 | 11.80 | 11.20 | 11.30 | 11.29 | -3.42% | 400,026 |
| Oct 9, 2025 | 12.30 | 12.30 | 11.10 | 11.70 | 11.69 | -3.31% | 613,599 |
| Oct 8, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.09 | -3.20% | 896,716 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.49 | -2.34% | 525,675 |