Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh
· Delayed Price · Currency is BDT 381.50
+4.10 (1.09%)
At close: Mar 9, 2026
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 381.50 | 382.40 | 373.00 | 381.50 | 381.50 | 1.09% | 14,523 |
| Mar 8, 2026 | 388.00 | 388.00 | 375.10 | 377.40 | 377.40 | -3.11% | 25,133 |
| Mar 5, 2026 | 389.50 | 397.00 | 388.00 | 389.50 | 389.50 | -1.47% | 16,796 |
| Mar 4, 2026 | 395.30 | 400.00 | 391.00 | 395.30 | 395.30 | 0.30% | 13,694 |
| Mar 3, 2026 | 394.10 | 412.00 | 390.00 | 394.10 | 394.10 | -2.67% | 36,568 |
| Mar 2, 2026 | 404.90 | 410.00 | 404.00 | 404.90 | 404.90 | 0.82% | 37,763 |
| Mar 1, 2026 | 400.10 | 411.00 | 400.00 | 401.60 | 401.60 | -3.51% | 50,649 |
| Feb 26, 2026 | 414.70 | 418.00 | 414.30 | 416.20 | 416.20 | 0.02% | 12,299 |
| Feb 25, 2026 | 416.10 | 417.40 | 414.00 | 416.10 | 416.10 | 0.48% | 13,052 |
| Feb 24, 2026 | 414.10 | 420.00 | 413.00 | 414.10 | 414.10 | -0.48% | 26,621 |
| Feb 23, 2026 | 416.10 | 418.00 | 412.80 | 416.10 | 416.10 | 0.48% | 22,372 |
| Feb 22, 2026 | 416.00 | 422.70 | 413.50 | 414.10 | 414.10 | -0.10% | 25,564 |
| Feb 19, 2026 | 414.50 | 420.00 | 414.30 | 414.50 | 414.50 | -1.12% | 17,748 |
| Feb 18, 2026 | 419.20 | 430.00 | 413.00 | 419.20 | 419.20 | -1.62% | 46,578 |
| Feb 17, 2026 | 426.10 | 431.50 | 420.10 | 426.10 | 426.10 | 0.71% | 42,308 |
| Feb 16, 2026 | 427.50 | 431.90 | 422.00 | 423.10 | 423.10 | -0.98% | 46,907 |
| Feb 15, 2026 | 458.00 | 458.10 | 425.00 | 427.30 | 427.30 | 1.42% | 59,004 |
| Feb 10, 2026 | 415.00 | 424.50 | 415.00 | 421.30 | 421.30 | 1.52% | 34,416 |
| Feb 9, 2026 | 412.60 | 416.60 | 411.00 | 415.00 | 415.00 | 0.58% | 58,688 |
| Feb 8, 2026 | 422.00 | 423.30 | 411.00 | 412.60 | 412.60 | -2.04% | 38,790 |
| Feb 5, 2026 | 403.90 | 434.80 | 403.90 | 421.20 | 421.20 | 5.33% | 268,745 |
| Feb 3, 2026 | 399.90 | 405.00 | 383.50 | 399.90 | 399.90 | 4.52% | 59,624 |
| Feb 2, 2026 | 382.60 | 385.60 | 382.10 | 382.60 | 382.60 | - | 24,871 |
| Feb 1, 2026 | 384.00 | 384.00 | 381.00 | 382.60 | 382.60 | -0.05% | 24,332 |
| Jan 29, 2026 | 385.00 | 387.70 | 382.50 | 382.80 | 382.80 | -0.70% | 25,797 |
| Jan 28, 2026 | 384.10 | 386.50 | 384.10 | 385.50 | 385.50 | 0.34% | 21,512 |
| Jan 27, 2026 | 384.20 | 388.00 | 383.90 | 384.20 | 384.20 | -0.75% | 20,819 |
| Jan 26, 2026 | 387.10 | 389.00 | 385.00 | 387.10 | 387.10 | 0.52% | 38,313 |
| Jan 25, 2026 | 382.00 | 386.90 | 378.30 | 385.10 | 385.10 | 0.23% | 24,728 |
| Jan 22, 2026 | 384.20 | 386.70 | 382.20 | 384.20 | 384.20 | 0.08% | 23,981 |
| Jan 21, 2026 | 383.90 | 384.90 | 380.00 | 383.90 | 383.90 | 0.58% | 14,160 |
| Jan 20, 2026 | 381.70 | 383.60 | 375.50 | 381.70 | 381.70 | 1.76% | 28,668 |
| Jan 19, 2026 | 373.90 | 376.40 | 372.80 | 375.10 | 375.10 | 1.13% | 22,441 |
| Jan 18, 2026 | 372.80 | 372.80 | 370.40 | 370.90 | 370.90 | 0.05% | 37,425 |
| Jan 15, 2026 | 372.00 | 373.90 | 370.00 | 370.70 | 370.70 | -0.46% | 38,379 |
| Jan 14, 2026 | 374.00 | 374.40 | 372.00 | 372.40 | 372.40 | -0.05% | 25,391 |
| Jan 13, 2026 | 372.50 | 376.30 | 371.70 | 372.60 | 372.60 | -0.03% | 54,351 |
| Jan 12, 2026 | 372.70 | 376.00 | 372.50 | 372.70 | 372.70 | -0.59% | 121,647 |
| Jan 11, 2026 | 381.00 | 381.00 | 372.20 | 374.90 | 374.90 | -1.45% | 36,420 |
| Jan 8, 2026 | 380.00 | 381.00 | 378.00 | 380.40 | 380.40 | 0.63% | 21,000 |
| Jan 7, 2026 | 378.00 | 379.50 | 377.40 | 378.00 | 378.00 | 0.13% | 33,731 |
| Jan 6, 2026 | 379.80 | 379.80 | 377.40 | 377.50 | 377.50 | -0.13% | 12,480 |
| Jan 5, 2026 | 383.00 | 383.00 | 377.30 | 378.00 | 378.00 | -0.13% | 18,017 |
| Jan 4, 2026 | 380.10 | 380.10 | 377.30 | 378.50 | 378.50 | 0.26% | 32,835 |
| Jan 1, 2026 | 380.00 | 380.30 | 375.10 | 377.50 | 377.50 | 0.16% | 6,783 |
| Dec 30, 2025 | 380.00 | 380.00 | 374.30 | 376.90 | 376.90 | 0.08% | 7,074 |
| Dec 29, 2025 | 376.60 | 377.00 | 372.80 | 376.60 | 376.60 | 0.59% | 10,885 |
| Dec 28, 2025 | 377.00 | 377.00 | 373.90 | 374.40 | 374.40 | 0.38% | 10,363 |
| Dec 24, 2025 | 375.00 | 375.50 | 372.10 | 373.00 | 373.00 | 0.05% | 9,135 |
| Dec 23, 2025 | 372.80 | 374.00 | 370.60 | 372.80 | 372.80 | 0.54% | 15,543 |
| Dec 22, 2025 | 370.80 | 376.00 | 370.10 | 370.80 | 370.80 | 0.35% | 6,721 |
| Dec 21, 2025 | 371.90 | 371.90 | 367.40 | 369.50 | 369.50 | -0.16% | 7,920 |
| Dec 18, 2025 | 370.10 | 377.90 | 369.00 | 370.10 | 370.10 | -0.05% | 7,926 |
| Dec 17, 2025 | 370.30 | 376.90 | 368.00 | 370.30 | 370.30 | -0.80% | 7,575 |
| Dec 15, 2025 | 373.30 | 378.80 | 372.90 | 373.30 | 373.30 | -0.77% | 5,157 |
| Dec 14, 2025 | 382.50 | 382.50 | 375.20 | 376.20 | 376.20 | -0.42% | 11,295 |
| Dec 11, 2025 | 377.80 | 379.90 | 375.60 | 377.80 | 377.80 | 0.05% | 7,911 |
| Dec 10, 2025 | 377.60 | 380.00 | 375.20 | 377.60 | 377.60 | -0.37% | 10,193 |
| Dec 9, 2025 | 379.00 | 381.70 | 376.00 | 379.00 | 379.00 | 1.34% | 21,037 |
| Dec 8, 2025 | 374.00 | 379.90 | 373.10 | 374.00 | 374.00 | 0.27% | 11,560 |
| Dec 7, 2025 | 373.10 | 376.60 | 372.00 | 373.00 | 373.00 | - | 8,099 |
| Dec 4, 2025 | 373.00 | 379.50 | 372.30 | 373.00 | 373.00 | -0.90% | 9,300 |
| Dec 3, 2025 | 376.40 | 379.90 | 374.20 | 376.40 | 376.40 | -0.05% | 14,359 |
| Dec 2, 2025 | 376.60 | 377.90 | 372.20 | 376.60 | 376.60 | 0.78% | 11,113 |
| Dec 1, 2025 | 373.70 | 381.00 | 373.00 | 373.70 | 373.70 | -1.22% | 15,197 |
| Nov 30, 2025 | 383.90 | 383.90 | 377.30 | 378.30 | 378.30 | -0.71% | 13,410 |
| Nov 27, 2025 | 380.00 | 383.90 | 377.30 | 381.00 | 381.00 | 0.26% | 6,456 |
| Nov 26, 2025 | 385.00 | 385.00 | 379.00 | 380.00 | 380.00 | -0.96% | 22,608 |
| Nov 25, 2025 | 383.70 | 389.20 | 383.00 | 383.70 | 383.70 | -0.26% | 12,382 |
| Nov 24, 2025 | 384.70 | 386.30 | 377.00 | 384.70 | 384.70 | 1.64% | 25,037 |
| Nov 23, 2025 | 374.90 | 380.00 | 370.00 | 378.50 | 378.50 | 0.96% | 20,416 |
| Nov 20, 2025 | 375.30 | 379.80 | 374.20 | 374.90 | 374.90 | -0.11% | 18,660 |
| Nov 19, 2025 | 377.40 | 377.40 | 374.00 | 375.30 | 375.30 | 0.05% | 10,529 |
| Nov 18, 2025 | 373.80 | 379.00 | 371.00 | 375.10 | 375.10 | 1.57% | 29,854 |
| Nov 17, 2025 | 372.90 | 372.90 | 366.00 | 369.30 | 369.30 | 0.57% | 25,062 |
| Nov 16, 2025 | 373.40 | 373.40 | 360.00 | 367.20 | 367.20 | 0.96% | 21,781 |
| Nov 13, 2025 | 370.90 | 372.90 | 360.10 | 363.70 | 363.70 | 0.06% | 33,011 |
| Nov 12, 2025 | 366.90 | 366.90 | 363.00 | 363.50 | 363.50 | -0.11% | 7,183 |
| Nov 11, 2025 | 362.50 | 365.70 | 362.40 | 363.90 | 363.90 | 0.66% | 9,101 |
| Nov 10, 2025 | 369.80 | 369.80 | 360.30 | 361.50 | 361.50 | -0.88% | 23,439 |
| Nov 9, 2025 | 379.50 | 379.50 | 363.20 | 364.70 | 364.70 | -1.03% | 31,425 |
| Nov 6, 2025 | 371.10 | 371.10 | 367.00 | 368.50 | 368.50 | -0.91% | 22,003 |
| Nov 5, 2025 | 375.40 | 375.40 | 371.10 | 371.90 | 371.90 | -0.99% | 24,036 |
| Nov 4, 2025 | 384.00 | 384.00 | 374.00 | 375.60 | 375.60 | -1.29% | 24,015 |
| Nov 3, 2025 | 385.10 | 385.10 | 380.20 | 380.50 | 380.50 | -0.18% | 25,408 |
| Nov 2, 2025 | 377.00 | 384.90 | 375.40 | 381.20 | 381.20 | 1.65% | 25,233 |
| Oct 30, 2025 | 376.00 | 376.00 | 371.50 | 375.00 | 375.00 | - | 30,095 |
| Oct 29, 2025 | 375.00 | 377.90 | 370.60 | 375.00 | 375.00 | 0.24% | 44,889 |
| Oct 28, 2025 | 374.70 | 378.00 | 373.00 | 374.10 | 374.10 | -0.19% | 39,517 |
| Oct 27, 2025 | 382.40 | 382.40 | 373.90 | 374.80 | 374.80 | -1.13% | 31,182 |
| Oct 26, 2025 | 386.90 | 386.90 | 378.00 | 379.10 | 379.10 | -0.97% | 31,990 |
| Oct 23, 2025 | 389.00 | 389.00 | 380.10 | 382.80 | 382.80 | 0.03% | 34,751 |
| Oct 22, 2025 | 395.50 | 395.50 | 382.00 | 382.70 | 382.70 | -0.10% | 21,982 |
| Oct 21, 2025 | 392.00 | 395.20 | 382.00 | 383.10 | 383.10 | -1.29% | 27,066 |
| Oct 20, 2025 | 383.10 | 389.00 | 382.00 | 388.10 | 388.10 | 1.31% | 14,642 |
| Oct 19, 2025 | 388.00 | 388.00 | 381.10 | 383.10 | 383.10 | -1.79% | 13,004 |
| Oct 16, 2025 | 388.90 | 391.30 | 386.00 | 390.10 | 390.10 | 0.75% | 10,051 |
| Oct 15, 2025 | 392.00 | 392.00 | 385.00 | 387.20 | 387.20 | -0.97% | 21,261 |
| Oct 14, 2025 | 399.70 | 399.70 | 390.00 | 391.00 | 391.00 | -1.21% | 19,045 |
| Oct 13, 2025 | 395.80 | 398.80 | 390.00 | 395.80 | 395.80 | - | 27,041 |