Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh
· Delayed Price · Currency is BDT 2.400
-0.200 (-7.69%)
At close: Dec 4, 2025
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.70 | 2.80 | 2.40 | 2.40 | 2.40 | -7.69% | 163,085 |
| Dec 3, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 111,432 |
| Dec 2, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 120,814 |
| Dec 1, 2025 | 2.60 | 3.00 | 2.60 | 2.60 | 2.60 | -7.14% | 681,690 |
| Nov 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 236,066 |
| Nov 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 39,132 |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 11,192 |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 7,971 |
| Nov 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 5,305 |
| Nov 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 25,268 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 6,173 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 6,335 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 4,006 |
| Nov 17, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 72,996 |
| Nov 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 64,382 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 33,770 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 120,890 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 11,313 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 46,033 |
| Nov 9, 2025 | 2.30 | 2.30 | 1.90 | 1.90 | 1.90 | -9.52% | 116,906 |
| Nov 6, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 42,121 |
| Nov 5, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 48,897 |
| Nov 4, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | - | 107,227 |
| Nov 3, 2025 | 2.40 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 76,648 |
| Nov 2, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | - | 25,211 |
| Oct 30, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 50,052 |
| Oct 29, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | - | 42,605 |
| Oct 28, 2025 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 104,022 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 48,686 |
| Oct 26, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 22,508 |
| Oct 23, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 21,580 |
| Oct 22, 2025 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 55,412 |
| Oct 21, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 95,030 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 17,611 |
| Oct 19, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 5,211 |
| Oct 16, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 60,352 |
| Oct 15, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 20,645 |
| Oct 14, 2025 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -3.45% | 57,915 |
| Oct 13, 2025 | 2.90 | 3.00 | 2.60 | 2.90 | 2.90 | 3.57% | 16,122 |
| Oct 12, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 31,490 |
| Oct 9, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | -3.33% | 18,905 |
| Oct 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 15,626 |
| Oct 7, 2025 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | - | 4,079 |
| Oct 6, 2025 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 61,524 |
| Oct 5, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | - | 22,038 |
| Sep 30, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 59,136 |
| Sep 29, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 33,642 |
| Sep 28, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 21,167 |
| Sep 25, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 73,821 |
| Sep 24, 2025 | 3.10 | 3.20 | 2.80 | 2.80 | 2.80 | -9.68% | 176,185 |
| Sep 23, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 49,573 |
| Sep 22, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 42,933 |
| Sep 21, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 45,264 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 79,891 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 72,326 |
| Sep 16, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 49,865 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 35,163 |
| Sep 14, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 38,390 |
| Sep 11, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 5,573 |
| Sep 10, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 129,170 |
| Sep 9, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 103,284 |
| Sep 8, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 89,540 |
| Sep 7, 2025 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 95,618 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 65,505 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 54,153 |
| Sep 2, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 39,630 |
| Sep 1, 2025 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 72,415 |
| Aug 31, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 157,111 |
| Aug 28, 2025 | 3.40 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 420,403 |
| Aug 27, 2025 | 3.10 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 180,779 |
| Aug 26, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 134,094 |
| Aug 25, 2025 | 3.00 | 3.20 | 2.90 | 3.10 | 3.10 | 3.33% | 242,480 |
| Aug 24, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 230,410 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 56,532 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 59,463 |
| Aug 19, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 56,835 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 144,839 |
| Aug 17, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 86,062 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 51,800 |
| Aug 13, 2025 | 3.40 | 3.70 | 3.40 | 3.50 | 3.50 | - | 31,518 |
| Aug 12, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 66,596 |
| Aug 11, 2025 | 3.70 | 3.70 | 3.30 | 3.30 | 3.30 | -8.33% | 432,420 |
| Aug 10, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 140,238 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 40,210 |
| Aug 6, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 28,236 |
| Aug 4, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 53,865 |
| Aug 3, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 8.57% | 181,660 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.40 | 3.50 | 3.50 | -5.41% | 120,451 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 13,607 |
| Jul 29, 2025 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 51,613 |
| Jul 28, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | - | 57,772 |
| Jul 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 11,695 |
| Jul 24, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 34,093 |
| Jul 23, 2025 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | - | 49,828 |
| Jul 22, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 42,885 |
| Jul 21, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 129,321 |
| Jul 20, 2025 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 103,370 |
| Jul 17, 2025 | 4.10 | 4.10 | 3.80 | 4.00 | 4.00 | -2.44% | 85,082 |
| Jul 16, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 160,996 |
| Jul 15, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 147,877 |