DSE : AIL
Alif Industries Limited — Price history
Knitting Mills · Bangladesh
Last price 27.9 BDT (At close: Oct 29, 2026) · Market cap 1.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Alif Industries Limited (AIL) closed at 27.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 27.5 | 28.3 | 27 | 27.9 | 37,863 | +1.45% |
| 2026-10-28 | 26.8 | 27.5 | 26.7 | 27.5 | 34,896 | +3.38% |
| 2026-10-27 | 28 | 28 | 26.5 | 26.6 | 59,969 | -2.56% |
| 2026-10-26 | 28 | 28 | 27 | 27.3 | 16,468 | -0.73% |
| 2026-10-25 | 28 | 28.6 | 27.4 | 27.5 | 4,964 | -1.08% |
| 2026-10-19 | 28 | 28 | 27.5 | 27.8 | 21,863 | -0.71% |
| 2026-10-17 | 28.9 | 28.9 | 27.8 | 28 | 26,627 | -0.71% |
| 2026-10-15 | 28.2 | 28.7 | 27.9 | 28.2 | 34,175 | +0.71% |
| 2026-10-14 | 28 | 29.4 | 27.5 | 28 | 52,332 | +1.08% |
| 2026-10-13 | 27.7 | 28.6 | 27.6 | 27.7 | 69,919 | +0.36% |
| 2026-10-12 | 27.6 | 29 | 27.2 | 27.6 | 76,932 | -3.50% |
| 2026-10-11 | 29.1 | 29.7 | 28.4 | 28.6 | 23,217 | -1.72% |
| 2026-10-08 | 29.1 | 29.7 | 28.5 | 29.1 | 21,564 | +1.04% |
| 2026-10-07 | 28.8 | 29.4 | 28.1 | 28.8 | 67,366 | +2.49% |
| 2026-10-06 | 29.4 | 29.6 | 28 | 28.1 | 159,575 | -4.42% |
| 2026-10-05 | 29.4 | 30.4 | 29.2 | 29.4 | 60,146 | -1.34% |
| 2026-10-04 | 31.2 | 31.2 | 29.8 | 29.8 | 67,442 | -2.61% |
| 2026-10-01 | 31.4 | 31.4 | 30.5 | 30.6 | 17,008 | +0.33% |
| 2026-09-30 | 31 | 31 | 30.4 | 30.5 | 37,951 | -0.33% |
| 2026-09-29 | 31.8 | 31.8 | 30.4 | 30.6 | 54,699 | -1.92% |
| 2026-09-28 | 32 | 32 | 31.1 | 31.2 | 46,524 | -1.27% |
| 2026-09-27 | 32.8 | 32.8 | 31.4 | 31.6 | 37,784 | -1.25% |
| 2026-09-24 | 32.4 | 32.7 | 32 | 32 | 60,102 | +0.31% |
| 2026-09-23 | 32 | 32.4 | 31.9 | 31.9 | 64,580 | +0.31% |
| 2026-09-22 | 33 | 33 | 31.5 | 31.8 | 31,509 | -0.62% |
| 2026-09-21 | 32.8 | 32.8 | 31.8 | 32 | 64,250 | -0.31% |
| 2026-09-20 | 32.6 | 33.2 | 31.9 | 32.1 | 69,777 | -0.31% |
| 2026-09-17 | 32.2 | 32.8 | 31.2 | 32.2 | 35,731 | +3.21% |
| 2026-09-16 | 32.4 | 32.4 | 30 | 31.2 | 32,461 | -1.58% |
| 2026-09-15 | 29.6 | 31.9 | 29.3 | 31.7 | 69,458 | +7.09% |
| 2026-09-14 | 31.2 | 31.4 | 29.5 | 29.6 | 95,655 | -3.27% |
| 2026-09-13 | 32 | 32 | 30.1 | 30.6 | 50,392 | -3.16% |
| 2026-09-10 | 32.4 | 32.4 | 31.4 | 31.6 | 46,611 | -1.25% |
| 2026-09-09 | 32.4 | 32.4 | 31.1 | 32 | 64,968 | +0.00% |
| 2026-09-08 | 33.7 | 34 | 31.9 | 32 | 121,255 | -4.19% |
| 2026-09-07 | 32.8 | 34 | 29.6 | 33.4 | 100,689 | +1.83% |
| 2026-09-06 | 34.3 | 34.3 | 32.5 | 32.8 | 85,763 | -4.93% |
| 2026-09-03 | 35.9 | 36.3 | 34.4 | 34.5 | 146,785 | -3.63% |
| 2026-09-02 | 34.5 | 36 | 33.6 | 35.8 | 191,534 | +4.37% |
| 2026-09-01 | 34.7 | 34.8 | 34 | 34.3 | 56,561 | +0.59% |
| 2026-08-31 | 34.1 | 34.5 | 33.5 | 34.1 | 112,233 | +0.29% |
| 2026-08-30 | 35.2 | 35.2 | 33.8 | 34 | 76,590 | -1.16% |
| 2026-08-27 | 34.4 | 35.8 | 34.1 | 34.4 | 43,299 | +0.00% |
| 2026-08-25 | 34.4 | 35.6 | 34 | 34.4 | 116,519 | -1.15% |
| 2026-08-24 | 36.6 | 36.6 | 34.6 | 34.8 | 102,945 | -3.60% |
| 2026-08-23 | 37.5 | 37.6 | 36 | 36.1 | 97,349 | -2.70% |
| 2026-08-20 | 37.3 | 37.5 | 36.7 | 37.1 | 223,901 | +1.37% |
| 2026-08-19 | 36.6 | 37 | 35.9 | 36.6 | 172,515 | +0.55% |
| 2026-08-18 | 37.6 | 38 | 36.2 | 36.4 | 205,024 | -2.41% |
| 2026-08-17 | 37.6 | 38.2 | 36.4 | 37.3 | 278,144 | -1.58% |
| 2026-08-16 | 38.3 | 38.6 | 37.8 | 37.9 | 247,663 | -0.79% |
| 2026-08-13 | 38.2 | 38.5 | 37.8 | 38.2 | 234,913 | +0.00% |
| 2026-08-12 | 38.2 | 39.9 | 38 | 38.2 | 668,433 | +1.06% |
| 2026-08-11 | 37.8 | 38 | 37.1 | 37.8 | 153,589 | +1.34% |
| 2026-08-10 | 37.3 | 37.6 | 36.9 | 37.3 | 172,361 | +0.27% |
| 2026-08-09 | 37.7 | 37.7 | 36.8 | 37.2 | 124,554 | +0.27% |
| 2026-08-06 | 38 | 38 | 36.9 | 37.1 | 165,360 | -0.80% |
| 2026-08-04 | 38.1 | 38.4 | 37.3 | 37.4 | 203,561 | -1.06% |
| 2026-08-03 | 38.5 | 38.5 | 37.7 | 37.8 | 148,195 | +0.00% |
| 2026-08-02 | 38.6 | 38.7 | 37.4 | 37.8 | 200,315 | -0.26% |
| 2026-07-30 | 37.9 | 38.6 | 37.5 | 37.9 | 70,716 | -0.52% |
| 2026-07-29 | 38.1 | 39 | 37.8 | 38.1 | 152,052 | -1.30% |
| 2026-07-28 | 38.6 | 39.1 | 38.5 | 38.6 | 178,663 | -0.26% |
| 2026-07-27 | 38.7 | 39.1 | 37.8 | 38.7 | 334,934 | +2.93% |
| 2026-07-26 | 37 | 38.3 | 36.9 | 37.6 | 270,683 | +0.80% |
| 2026-07-23 | 37.3 | 38.3 | 37 | 37.3 | 231,677 | -1.06% |
| 2026-07-22 | 38.2 | 38.7 | 37.5 | 37.7 | 160,704 | -0.53% |
| 2026-07-21 | 37.9 | 38.3 | 37.6 | 37.9 | 238,240 | +1.34% |
| 2026-07-20 | 37.3 | 38 | 37.1 | 37.4 | 201,036 | -0.27% |
| 2026-07-19 | 38.3 | 38.4 | 37.4 | 37.5 | 207,195 | -1.06% |
| 2026-07-16 | 38 | 38.1 | 37.1 | 37.9 | 246,660 | -0.26% |
| 2026-07-15 | 39.7 | 39.7 | 37.1 | 38 | 676,611 | -3.31% |
| 2026-07-14 | 39.3 | 40.5 | 39.2 | 39.3 | 523,053 | +0.51% |
| 2026-07-13 | 37.4 | 39.5 | 37.3 | 39.1 | 596,131 | +5.11% |
| 2026-07-12 | 37.1 | 37.5 | 36.6 | 37.2 | 689,226 | +0.54% |
| 2026-07-09 | 36.7 | 38 | 36.4 | 37 | 556,513 | +1.65% |
| 2026-07-08 | 33.7 | 36.9 | 33.7 | 36.4 | 949,075 | +4.30% |
| 2026-07-07 | 33.8 | 35.2 | 33.8 | 34.9 | 577,525 | +2.05% |
| 2026-07-06 | 33.6 | 34.5 | 33.6 | 34.2 | 349,082 | +1.48% |
| 2026-07-05 | 33.7 | 33.9 | 33.3 | 33.7 | 220,308 | +1.20% |
| 2026-07-02 | 33.8 | 34.2 | 33 | 33.3 | 316,479 | -1.48% |
| 2026-06-30 | 33.8 | 34.5 | 33.5 | 33.8 | 138,850 | +0.60% |
| 2026-06-29 | 34.1 | 34.3 | 33.3 | 33.6 | 171,185 | -1.18% |
| 2026-06-28 | 33.7 | 34.2 | 33.5 | 34 | 125,623 | +0.89% |
| 2026-06-25 | 33 | 34 | 32.5 | 33.7 | 136,573 | +3.69% |
| 2026-06-24 | 32.6 | 32.8 | 32.1 | 32.5 | 72,462 | +0.31% |
| 2026-06-23 | 32.2 | 32.6 | 31.8 | 32.4 | 116,226 | +0.00% |
| 2026-06-22 | 32.4 | 33.4 | 32.1 | 32.4 | 198,978 | -2.99% |
| 2026-06-21 | 34 | 34 | 33.3 | 33.4 | 111,280 | -1.76% |
| 2026-06-18 | 34.7 | 34.8 | 33.9 | 34 | 165,585 | -0.87% |
| 2026-06-17 | 34.3 | 34.9 | 34 | 34.3 | 150,821 | +0.59% |
| 2026-06-16 | 34 | 34.2 | 33.7 | 34.1 | 179,753 | +1.19% |
| 2026-06-15 | 34.5 | 34.6 | 33.3 | 33.7 | 347,241 | -1.17% |
| 2026-06-14 | 33.8 | 34.3 | 33.3 | 34.1 | 200,880 | +0.29% |
| 2026-06-11 | 34.3 | 34.9 | 33.9 | 34 | 292,639 | -2.02% |
| 2026-06-10 | 34.7 | 35.4 | 33.1 | 34.7 | 250,957 | -1.14% |
| 2026-06-09 | 35.1 | 36.3 | 34 | 35.1 | 772,613 | +4.15% |
| 2026-06-08 | 33.7 | 34 | 32.5 | 33.7 | 483,431 | +1.81% |
| 2026-06-07 | 33.4 | 34.2 | 32.9 | 33.1 | 378,166 | +0.30% |
| 2026-06-04 | 32.8 | 33.5 | 32.6 | 33 | 203,197 | +0.61% |
| 2026-06-03 | 32.6 | 33.3 | 32.3 | 32.8 | 317,857 | +1.55% |
| 2026-06-02 | 32.3 | 32.6 | 31.8 | 32.3 | 190,446 | +1.57% |
| 2026-06-01 | 31.8 | 32.3 | 31.7 | 31.8 | 163,264 | -0.93% |
| 2026-05-24 | 32.9 | 33.2 | 31.6 | 32.1 | 246,579 | -2.13% |
| 2026-05-23 | 32.2 | 32.9 | 31.8 | 32.8 | 179,331 | +1.55% |
| 2026-05-21 | 32.9 | 32.9 | 32.1 | 32.3 | 177,615 | -0.92% |
| 2026-05-20 | 33.3 | 33.9 | 32.2 | 32.6 | 199,068 | -0.91% |
| 2026-05-19 | 31.8 | 33.2 | 31.6 | 32.9 | 573,515 | +5.45% |
| 2026-05-18 | 31.2 | 31.5 | 30.3 | 31.2 | 223,953 | +2.63% |
| 2026-05-17 | 30.8 | 31 | 30.2 | 30.4 | 207,327 | -1.30% |
| 2026-05-14 | 30.8 | 31 | 30.5 | 30.8 | 138,587 | +0.33% |
| 2026-05-13 | 31.3 | 31.3 | 30.6 | 30.7 | 112,216 | -0.32% |
| 2026-05-12 | 31.2 | 31.4 | 30.6 | 30.8 | 116,401 | +0.65% |
| 2026-05-11 | 30.6 | 31.4 | 30.3 | 30.6 | 282,678 | +0.66% |
| 2026-05-10 | 31.3 | 31.6 | 30.3 | 30.4 | 224,008 | -3.18% |
| 2026-05-07 | 31.4 | 32.5 | 31.2 | 31.4 | 254,311 | -0.95% |
| 2026-05-06 | 32.5 | 32.7 | 31.6 | 31.7 | 301,358 | -2.46% |
| 2026-05-05 | 32.5 | 33.3 | 32.4 | 32.5 | 234,641 | -0.61% |
| 2026-05-04 | 32.7 | 34.8 | 32.1 | 32.7 | 587,351 | +0.93% |
| 2026-05-03 | 36.5 | 36.5 | 32.1 | 32.4 | 1,918,404 | -2.41% |