DSE : ALIF
Alif Manufacturing Company Ltd. — Price history
Textile Mill Products · Bangladesh
Last price 4.4 BDT (At close: Oct 28, 2026) · Market cap 1.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Alif Manufacturing Company Ltd. (ALIF) closed at 4.3 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 4.3 | 4.4 | 4.1 | 4.3 | 109,437 | +0.00% |
| 2026-10-29 | 4.4 | 4.4 | 4.3 | 4.3 | 135,732 | -2.27% |
| 2026-10-28 | 4.3 | 4.5 | 4.2 | 4.4 | 245,872 | +4.76% |
| 2026-10-27 | 4.2 | 4.3 | 4.1 | 4.2 | 149,841 | -2.33% |
| 2026-10-26 | 4.2 | 4.3 | 4.1 | 4.3 | 53,673 | +2.38% |
| 2026-10-25 | 4.4 | 4.4 | 4.1 | 4.2 | 162,855 | -2.33% |
| 2026-10-19 | 4.4 | 4.4 | 4.2 | 4.3 | 58,786 | +0.00% |
| 2026-10-17 | 4.5 | 4.5 | 4.2 | 4.3 | 411,783 | -4.44% |
| 2026-10-15 | 4.5 | 4.5 | 4.3 | 4.5 | 250,172 | +0.00% |
| 2026-10-14 | 4.5 | 4.6 | 4.4 | 4.5 | 269,341 | +0.00% |
| 2026-10-13 | 4.7 | 4.8 | 4.5 | 4.5 | 254,237 | +0.00% |
| 2026-10-12 | 4.8 | 4.9 | 4.5 | 4.5 | 134,536 | -6.25% |
| 2026-10-11 | 5 | 5.1 | 4.8 | 4.8 | 129,801 | -4.00% |
| 2026-10-08 | 5 | 5.1 | 4.8 | 5 | 490,044 | +4.17% |
| 2026-10-07 | 4.7 | 4.9 | 4.7 | 4.8 | 114,045 | +2.13% |
| 2026-10-06 | 5 | 5 | 4.7 | 4.7 | 315,615 | -4.08% |
| 2026-10-05 | 4.9 | 5.1 | 4.8 | 4.9 | 168,745 | -2.00% |
| 2026-10-04 | 5.1 | 5.2 | 4.9 | 5 | 394,372 | -1.96% |
| 2026-10-01 | 5.1 | 5.3 | 5.1 | 5.1 | 295,226 | -1.92% |
| 2026-09-30 | 5.2 | 5.3 | 5.1 | 5.2 | 158,591 | -1.89% |
| 2026-09-29 | 5.3 | 5.3 | 5.2 | 5.3 | 83,410 | +1.92% |
| 2026-09-28 | 5.2 | 5.3 | 5.2 | 5.2 | 111,971 | +0.00% |
| 2026-09-27 | 5.3 | 5.4 | 5.2 | 5.2 | 178,440 | -1.89% |
| 2026-09-24 | 5.4 | 5.4 | 5.3 | 5.3 | 151,189 | +0.00% |
| 2026-09-23 | 5.3 | 5.4 | 5.2 | 5.3 | 123,746 | +0.00% |
| 2026-09-22 | 5.3 | 5.4 | 5.2 | 5.3 | 239,448 | +0.00% |
| 2026-09-21 | 5.3 | 5.5 | 5.3 | 5.3 | 248,862 | -1.85% |
| 2026-09-20 | 5.4 | 5.5 | 5.3 | 5.4 | 258,181 | +0.00% |
| 2026-09-17 | 5.4 | 5.4 | 5.2 | 5.4 | 391,919 | +3.85% |
| 2026-09-16 | 5.4 | 5.4 | 5.2 | 5.2 | 367,997 | -3.70% |
| 2026-09-15 | 5.3 | 5.4 | 5.2 | 5.4 | 134,377 | +3.85% |
| 2026-09-14 | 5.3 | 5.4 | 5.1 | 5.2 | 206,918 | +0.00% |
| 2026-09-13 | 5.4 | 5.4 | 5.2 | 5.2 | 283,811 | -3.70% |
| 2026-09-10 | 5.4 | 5.5 | 5.4 | 5.4 | 244,116 | +0.00% |
| 2026-09-09 | 5.4 | 5.5 | 5.3 | 5.4 | 93,733 | +0.00% |
| 2026-09-08 | 5.5 | 5.6 | 5.4 | 5.4 | 423,698 | +0.00% |
| 2026-09-07 | 5.4 | 5.5 | 5.3 | 5.4 | 318,482 | +0.00% |
| 2026-09-06 | 5.6 | 5.6 | 5.4 | 5.4 | 272,787 | -1.82% |
| 2026-09-03 | 5.6 | 5.8 | 5.5 | 5.5 | 391,480 | -1.79% |
| 2026-09-02 | 5.6 | 5.7 | 5.5 | 5.6 | 730,649 | +1.82% |
| 2026-09-01 | 5.5 | 5.6 | 5.5 | 5.5 | 204,742 | +0.00% |
| 2026-08-31 | 5.5 | 5.6 | 5.4 | 5.5 | 256,502 | +0.00% |
| 2026-08-30 | 5.6 | 5.7 | 5.5 | 5.5 | 1,363,284 | -1.79% |
| 2026-08-27 | 5.5 | 5.7 | 5.5 | 5.6 | 234,218 | +1.82% |
| 2026-08-25 | 5.6 | 5.6 | 5.4 | 5.5 | 558,863 | +0.00% |
| 2026-08-24 | 5.6 | 5.7 | 5.4 | 5.5 | 569,253 | -1.79% |
| 2026-08-23 | 5.7 | 5.8 | 5.6 | 5.6 | 861,670 | -1.75% |
| 2026-08-20 | 5.6 | 5.9 | 5.6 | 5.7 | 445,325 | -1.72% |
| 2026-08-19 | 5.9 | 5.9 | 5.6 | 5.8 | 1,164,292 | +0.00% |
| 2026-08-18 | 5.9 | 6.1 | 5.8 | 5.8 | 783,212 | -1.69% |
| 2026-08-17 | 6.4 | 6.5 | 5.8 | 5.9 | 2,308,800 | -3.28% |
| 2026-08-16 | 5.6 | 6.1 | 5.6 | 6.1 | 4,612,350 | +8.93% |
| 2026-08-13 | 5.6 | 5.7 | 5.6 | 5.6 | 197,592 | +0.00% |
| 2026-08-12 | 5.6 | 5.7 | 5.5 | 5.6 | 578,157 | +0.00% |
| 2026-08-11 | 5.6 | 5.7 | 5.5 | 5.6 | 744,352 | +1.82% |
| 2026-08-10 | 5.5 | 5.6 | 5.5 | 5.5 | 385,970 | +0.00% |
| 2026-08-09 | 5.5 | 5.6 | 5.5 | 5.5 | 457,469 | +0.00% |
| 2026-08-06 | 5.7 | 5.7 | 5.5 | 5.5 | 603,227 | -1.79% |
| 2026-08-04 | 5.6 | 5.7 | 5.5 | 5.6 | 638,665 | +0.00% |
| 2026-08-03 | 5.6 | 5.7 | 5.5 | 5.6 | 525,297 | +0.00% |
| 2026-08-02 | 5.6 | 5.7 | 5.5 | 5.6 | 369,906 | +0.00% |
| 2026-07-30 | 5.7 | 5.7 | 5.5 | 5.6 | 380,183 | -1.75% |
| 2026-07-29 | 5.6 | 5.8 | 5.6 | 5.7 | 762,516 | +0.00% |
| 2026-07-28 | 5.7 | 5.7 | 5.6 | 5.7 | 531,647 | +1.79% |
| 2026-07-27 | 5.5 | 5.6 | 5.4 | 5.6 | 900,709 | +3.70% |
| 2026-07-26 | 5.5 | 5.6 | 5.3 | 5.4 | 573,135 | -1.82% |
| 2026-07-23 | 5.6 | 5.7 | 5.4 | 5.5 | 1,325,318 | -1.79% |
| 2026-07-22 | 5.6 | 5.8 | 5.5 | 5.6 | 947,714 | +0.00% |
| 2026-07-21 | 5.5 | 5.6 | 5.5 | 5.6 | 273,981 | +1.82% |
| 2026-07-20 | 5.5 | 5.6 | 5.5 | 5.5 | 222,893 | +0.00% |
| 2026-07-19 | 5.6 | 5.6 | 5.5 | 5.5 | 578,448 | -1.79% |
| 2026-07-16 | 5.6 | 5.7 | 5.5 | 5.6 | 294,739 | +0.00% |
| 2026-07-15 | 5.7 | 5.7 | 5.5 | 5.6 | 961,097 | +0.00% |
| 2026-07-14 | 5.6 | 5.7 | 5.5 | 5.6 | 430,877 | +1.82% |
| 2026-07-13 | 5.5 | 5.7 | 5.5 | 5.5 | 459,625 | +0.00% |
| 2026-07-12 | 5.7 | 5.8 | 5.5 | 5.5 | 962,642 | -3.51% |
| 2026-07-09 | 5.7 | 5.9 | 5.6 | 5.7 | 798,666 | +0.00% |
| 2026-07-08 | 5.5 | 5.8 | 5.5 | 5.7 | 1,876,194 | +3.64% |
| 2026-07-07 | 5.5 | 5.6 | 5.4 | 5.5 | 502,363 | +0.00% |
| 2026-07-06 | 5.5 | 5.6 | 5.4 | 5.5 | 441,759 | +0.00% |
| 2026-07-05 | 5.5 | 5.6 | 5.4 | 5.5 | 389,527 | +0.00% |
| 2026-07-02 | 5.5 | 5.6 | 5.4 | 5.5 | 396,317 | +1.85% |
| 2026-06-30 | 5.5 | 5.6 | 5.4 | 5.4 | 363,718 | +0.00% |
| 2026-06-29 | 5.5 | 5.6 | 5.3 | 5.4 | 705,805 | -1.82% |
| 2026-06-28 | 5.4 | 5.6 | 5.4 | 5.5 | 564,950 | +1.85% |
| 2026-06-25 | 5.4 | 5.5 | 5.3 | 5.4 | 652,376 | +0.00% |
| 2026-06-24 | 5.4 | 5.5 | 5.3 | 5.4 | 263,188 | +0.00% |
| 2026-06-23 | 5.4 | 5.5 | 5.3 | 5.4 | 324,523 | +0.00% |
| 2026-06-22 | 5.5 | 5.5 | 5.3 | 5.4 | 328,694 | -1.82% |
| 2026-06-21 | 5.7 | 5.7 | 5.5 | 5.5 | 733,723 | -1.79% |
| 2026-06-18 | 5.6 | 5.8 | 5.6 | 5.6 | 823,336 | +1.82% |
| 2026-06-17 | 5.5 | 5.6 | 5.4 | 5.5 | 1,300,450 | +0.00% |
| 2026-06-16 | 5.5 | 5.5 | 5.3 | 5.5 | 737,356 | +1.85% |
| 2026-06-15 | 5.5 | 5.5 | 5.3 | 5.4 | 604,994 | +0.00% |
| 2026-06-14 | 5.4 | 5.5 | 5.3 | 5.4 | 649,873 | +0.00% |
| 2026-06-11 | 5.3 | 5.5 | 5.3 | 5.4 | 1,092,216 | +1.89% |
| 2026-06-10 | 5.3 | 5.4 | 5.2 | 5.3 | 456,351 | +1.92% |
| 2026-06-09 | 5.5 | 5.5 | 5.1 | 5.2 | 1,821,293 | -3.70% |
| 2026-06-08 | 5.6 | 5.6 | 5.3 | 5.4 | 237,243 | +0.00% |
| 2026-06-07 | 5.7 | 5.7 | 5.4 | 5.4 | 700,591 | +0.00% |
| 2026-06-04 | 5.3 | 5.5 | 5.3 | 5.4 | 1,197,567 | +1.89% |
| 2026-06-03 | 5.3 | 5.4 | 5.2 | 5.3 | 453,696 | +0.00% |
| 2026-06-02 | 5.4 | 5.4 | 5.2 | 5.3 | 395,091 | +0.00% |
| 2026-06-01 | 5.4 | 5.4 | 5.2 | 5.3 | 316,699 | -1.85% |
| 2026-05-24 | 5.4 | 5.5 | 5.3 | 5.4 | 323,599 | +0.00% |
| 2026-05-23 | 5.3 | 5.5 | 5.3 | 5.4 | 394,105 | +1.89% |
| 2026-05-21 | 5.4 | 5.4 | 5.2 | 5.3 | 233,216 | +0.00% |
| 2026-05-20 | 5.3 | 5.4 | 5.2 | 5.3 | 436,300 | +0.00% |
| 2026-05-19 | 5.2 | 5.5 | 5.1 | 5.3 | 537,084 | +3.92% |
| 2026-05-18 | 5.2 | 5.2 | 5.1 | 5.1 | 236,481 | -1.92% |
| 2026-05-17 | 5.2 | 5.3 | 5.1 | 5.2 | 427,844 | +0.00% |
| 2026-05-14 | 5.2 | 5.3 | 5.1 | 5.2 | 346,897 | +0.00% |
| 2026-05-13 | 5.2 | 5.3 | 5.1 | 5.2 | 697,154 | +0.00% |
| 2026-05-12 | 5.2 | 5.3 | 5.1 | 5.2 | 152,218 | +0.00% |
| 2026-05-11 | 5.3 | 5.3 | 5.1 | 5.2 | 205,608 | +1.96% |
| 2026-05-10 | 5.5 | 5.5 | 5.1 | 5.1 | 525,173 | -5.56% |
| 2026-05-07 | 5.4 | 5.5 | 5.2 | 5.4 | 521,414 | +1.89% |
| 2026-05-06 | 5.3 | 5.6 | 5.3 | 5.3 | 621,796 | -1.85% |
| 2026-05-05 | 5.4 | 5.7 | 5.3 | 5.4 | 894,315 | -1.82% |
| 2026-05-04 | 5.5 | 5.9 | 5.4 | 5.5 | 1,691,980 | -6.78% |