Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh
· Delayed Price · Currency is BDT 3.900
-0.100 (-2.50%)
At close: Apr 28, 2026
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 86,796 |
| Apr 27, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 68,133 |
| Apr 26, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -7.14% | 392,542 |
| Apr 23, 2026 | 4.10 | 4.40 | 4.10 | 4.20 | 4.20 | 2.44% | 69,111 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -4.65% | 179,086 |
| Apr 21, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 120,246 |
| Apr 20, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 47,878 |
| Apr 19, 2026 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | - | 102,362 |
| Apr 16, 2026 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 381,478 |
| Apr 15, 2026 | 4.50 | 4.80 | 4.40 | 4.50 | 4.50 | - | 669,099 |
| Apr 13, 2026 | 4.40 | 4.60 | 4.10 | 4.50 | 4.50 | 4.65% | 406,735 |
| Apr 12, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | - | 180,236 |
| Apr 9, 2026 | 4.50 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | 219,166 |
| Apr 8, 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | 4.55% | 694,645 |
| Apr 7, 2026 | 4.40 | 4.40 | 3.90 | 4.40 | 4.40 | 10.00% | 537,854 |
| Apr 6, 2026 | 4.00 | 4.30 | 3.80 | 4.00 | 4.00 | -2.44% | 387,826 |
| Apr 5, 2026 | 3.70 | 4.20 | 3.60 | 4.10 | 4.10 | 5.13% | 841,767 |
| Apr 2, 2026 | 3.90 | 4.40 | 3.90 | 3.90 | 3.90 | -9.30% | 553,984 |
| Apr 1, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 401,988 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.10 | 4.30 | 4.30 | -4.44% | 212,300 |
| Mar 30, 2026 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 130,163 |
| Mar 29, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 64,535 |
| Mar 25, 2026 | 4.90 | 5.00 | 4.60 | 4.60 | 4.60 | -6.12% | 598,973 |
| Mar 24, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 223,974 |
| Mar 16, 2026 | 5.20 | 5.50 | 4.80 | 5.00 | 5.00 | - | 798,042 |
| Mar 15, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 8.70% | 892,466 |
| Mar 12, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 288,284 |
| Mar 11, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 349,940 |
| Mar 10, 2026 | 4.60 | 4.90 | 4.40 | 4.70 | 4.70 | 2.17% | 626,201 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.10 | 4.60 | 4.60 | 6.98% | 91,125 |
| Mar 8, 2026 | 4.50 | 4.80 | 4.30 | 4.30 | 4.30 | -8.51% | 259,502 |
| Mar 5, 2026 | 4.70 | 5.20 | 4.60 | 4.70 | 4.70 | -2.08% | 686,602 |
| Mar 4, 2026 | 4.30 | 4.80 | 4.20 | 4.80 | 4.80 | 9.09% | 832,586 |
| Mar 3, 2026 | 4.60 | 4.70 | 4.30 | 4.40 | 4.40 | - | 609,438 |
| Mar 2, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 616,008 |
| Mar 1, 2026 | 3.80 | 4.10 | 3.70 | 4.00 | 4.00 | - | 240,731 |
| Feb 26, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 161,231 |
| Feb 25, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 85,995 |
| Feb 24, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 104,797 |
| Feb 23, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 150,430 |
| Feb 22, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 242,500 |
| Feb 19, 2026 | 4.10 | 4.20 | 3.90 | 3.90 | 3.90 | - | 115,517 |
| Feb 18, 2026 | 4.00 | 4.20 | 3.90 | 3.90 | 3.90 | -4.88% | 379,674 |
| Feb 17, 2026 | 4.10 | 4.40 | 4.00 | 4.10 | 4.10 | -4.65% | 177,813 |
| Feb 16, 2026 | 4.30 | 4.50 | 4.00 | 4.30 | 4.30 | - | 223,754 |
| Feb 15, 2026 | 4.50 | 4.50 | 3.90 | 4.30 | 4.30 | 4.88% | 1,072,032 |
| Feb 10, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 7.89% | 321,624 |
| Feb 9, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 8.57% | 205,158 |
| Feb 8, 2026 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 196,974 |
| Feb 5, 2026 | 3.50 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 399,359 |
| Feb 3, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 20,347 |
| Feb 2, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 5.88% | 37,014 |
| Feb 1, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 49,930 |
| Jan 29, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 68,935 |
| Jan 28, 2026 | 3.70 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 38,458 |
| Jan 27, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 5.88% | 36,180 |
| Jan 26, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | - | 61,266 |
| Jan 25, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 124,424 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 198,443 |
| Jan 21, 2026 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | - | 37,498 |
| Jan 20, 2026 | 3.60 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 199,033 |
| Jan 19, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 246,883 |
| Jan 18, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 111,940 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | - | 39,410 |
| Jan 14, 2026 | 3.80 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 38,164 |
| Jan 13, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | - | 210,732 |
| Jan 12, 2026 | 3.70 | 4.00 | 3.50 | 4.00 | 4.00 | 8.11% | 557,215 |
| Jan 11, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 160,395 |
| Jan 8, 2026 | 3.90 | 4.00 | 3.60 | 3.80 | 3.80 | -2.56% | 183,549 |
| Jan 7, 2026 | 3.90 | 3.90 | 3.30 | 3.90 | 3.90 | 8.33% | 511,355 |
| Jan 6, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -10.00% | 482,546 |
| Jan 5, 2026 | 4.00 | 4.60 | 4.00 | 4.00 | 4.00 | -9.09% | 803,193 |
| Jan 4, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 460,960 |
| Jan 1, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 5.26% | 343,226 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 489,260 |
| Dec 29, 2025 | 3.50 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 320,077 |
| Dec 28, 2025 | 3.50 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 112,366 |
| Dec 24, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 291,192 |
| Dec 23, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 235,651 |
| Dec 22, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | - | 148,854 |
| Dec 21, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 217,385 |
| Dec 18, 2025 | 3.10 | 3.30 | 3.00 | 3.20 | 3.20 | 3.23% | 218,738 |
| Dec 17, 2025 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | - | 113,754 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 78,958 |
| Dec 14, 2025 | 3.10 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 327,931 |
| Dec 11, 2025 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 377,192 |
| Dec 10, 2025 | 3.10 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 211,184 |
| Dec 9, 2025 | 2.90 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 459,516 |
| Dec 8, 2025 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 485,271 |
| Dec 7, 2025 | 2.60 | 2.60 | 2.30 | 2.60 | 2.60 | 8.33% | 290,258 |
| 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 |