DSE : ALLTEX
Alltex Industries Limited — Price history
Textile Mill Products · Bangladesh
Last price 27.2 BDT (At close: Oct 28, 2026) · Market cap 1.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Alltex Industries Limited (ALLTEX) closed at 27.6 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 | 28.5 | 28.5 | 27.3 | 27.6 | 658,587 | +1.47% |
| 2026-10-28 | 27.1 | 27.4 | 26.5 | 27.2 | 296,782 | +0.37% |
| 2026-10-27 | 26.7 | 27.4 | 26.7 | 27.1 | 249,891 | +0.74% |
| 2026-10-26 | 27.2 | 27.7 | 26.7 | 26.9 | 333,494 | -1.10% |
| 2026-10-25 | 27.7 | 27.8 | 26.9 | 27.2 | 380,347 | -2.51% |
| 2026-10-19 | 28 | 28.2 | 27.6 | 27.9 | 218,884 | +1.09% |
| 2026-10-17 | 27.7 | 27.8 | 27.3 | 27.6 | 281,777 | -0.36% |
| 2026-10-15 | 26.8 | 27.9 | 26.8 | 27.7 | 454,542 | +3.36% |
| 2026-10-14 | 26.9 | 27.6 | 26.7 | 26.8 | 317,817 | -1.11% |
| 2026-10-13 | 26.1 | 27.6 | 26 | 27.1 | 568,344 | +3.83% |
| 2026-10-12 | 26.6 | 27.2 | 25.9 | 26.1 | 543,827 | -3.69% |
| 2026-10-11 | 26.5 | 27.7 | 26.5 | 27.1 | 984,879 | +7.11% |
| 2026-10-08 | 23.6 | 25.3 | 23.6 | 25.3 | 657,093 | +10.00% |
| 2026-10-07 | 23.4 | 23.4 | 22.8 | 23 | 149,992 | +0.00% |
| 2026-10-06 | 23.4 | 23.4 | 22.9 | 23 | 151,229 | +0.00% |
| 2026-10-05 | 22.8 | 23.1 | 22.6 | 23 | 64,734 | +0.44% |
| 2026-10-04 | 22.5 | 23.1 | 22.5 | 22.9 | 148,291 | -0.87% |
| 2026-10-01 | 24.1 | 24.1 | 22.7 | 23.1 | 62,186 | -1.70% |
| 2026-09-30 | 23.3 | 23.5 | 23.2 | 23.5 | 52,221 | +0.86% |
| 2026-09-29 | 21 | 24 | 21 | 23.3 | 147,517 | +2.19% |
| 2026-09-28 | 22.9 | 23.1 | 22.7 | 22.8 | 98,298 | -1.30% |
| 2026-09-27 | 23.5 | 23.6 | 23 | 23.1 | 196,377 | -1.70% |
| 2026-09-24 | 23.7 | 23.7 | 23.4 | 23.5 | 41,343 | +0.43% |
| 2026-09-23 | 23.4 | 23.8 | 23.3 | 23.4 | 112,218 | -0.85% |
| 2026-09-22 | 23.6 | 24 | 23.4 | 23.6 | 143,567 | -1.26% |
| 2026-09-21 | 22 | 24.1 | 22 | 23.9 | 110,028 | +0.84% |
| 2026-09-20 | 24.1 | 24.3 | 23.4 | 23.7 | 223,241 | -1.25% |
| 2026-09-17 | 24.1 | 24.1 | 23.8 | 24 | 74,806 | -0.41% |
| 2026-09-16 | 23.9 | 24.2 | 23.7 | 24.1 | 171,259 | +0.42% |
| 2026-09-15 | 23.5 | 24.2 | 23 | 24 | 157,188 | +3.00% |
| 2026-09-14 | 23.3 | 23.8 | 23.2 | 23.3 | 144,549 | +0.43% |
| 2026-09-13 | 24.1 | 24.1 | 23.1 | 23.2 | 163,961 | -3.73% |
| 2026-09-10 | 24.1 | 24.5 | 23.9 | 24.1 | 77,224 | -0.82% |
| 2026-09-09 | 24.3 | 24.6 | 23.8 | 24.3 | 96,975 | +0.83% |
| 2026-09-08 | 24.3 | 24.4 | 23.5 | 24.1 | 242,157 | +0.84% |
| 2026-09-07 | 23.2 | 24 | 22.9 | 23.9 | 324,315 | +2.14% |
| 2026-09-06 | 23.9 | 24 | 23.3 | 23.4 | 521,329 | -2.09% |
| 2026-09-03 | 24.4 | 24.4 | 23.6 | 23.9 | 197,583 | -0.42% |
| 2026-09-02 | 24.3 | 24.4 | 22.9 | 24 | 534,237 | +0.42% |
| 2026-09-01 | 23.9 | 24.8 | 23.8 | 23.9 | 276,609 | -2.05% |
| 2026-08-31 | 24.3 | 24.5 | 24 | 24.4 | 102,510 | +0.83% |
| 2026-08-30 | 25 | 25 | 23.7 | 24.2 | 158,369 | -3.59% |
| 2026-08-27 | 25.1 | 26 | 25 | 25.1 | 388,942 | -0.40% |
| 2026-08-25 | 25.2 | 25.7 | 24.2 | 25.2 | 586,459 | +3.28% |
| 2026-08-24 | 24.4 | 24.6 | 23.7 | 24.4 | 411,587 | +0.41% |
| 2026-08-23 | 24.3 | 25.3 | 24.2 | 24.3 | 524,219 | +0.83% |
| 2026-08-20 | 23.5 | 24.4 | 23 | 24.1 | 593,323 | +2.99% |
| 2026-08-19 | 24.2 | 24.2 | 23.3 | 23.4 | 435,781 | -3.70% |
| 2026-08-18 | 24.4 | 24.8 | 24.1 | 24.3 | 626,946 | +0.41% |
| 2026-08-17 | 24.9 | 24.9 | 24 | 24.2 | 548,313 | -2.81% |
| 2026-08-16 | 24.9 | 25.5 | 24.7 | 24.9 | 324,825 | +0.81% |
| 2026-08-13 | 24.4 | 25 | 24 | 24.7 | 471,442 | +2.07% |
| 2026-08-12 | 23.4 | 24.4 | 23.2 | 24.2 | 479,739 | +3.86% |
| 2026-08-11 | 23.2 | 23.6 | 22.9 | 23.3 | 404,885 | +0.43% |
| 2026-08-10 | 22.2 | 23.4 | 22.2 | 23.2 | 577,560 | +4.50% |
| 2026-08-09 | 22.8 | 23 | 21.8 | 22.2 | 415,184 | -2.63% |
| 2026-08-06 | 22.7 | 23.5 | 22.4 | 22.8 | 517,050 | +2.24% |
| 2026-08-04 | 22.3 | 23.1 | 22.2 | 22.3 | 405,670 | -1.33% |
| 2026-08-03 | 21.8 | 23.3 | 21.4 | 22.6 | 903,300 | +5.12% |
| 2026-08-02 | 21 | 21.7 | 20.7 | 21.5 | 481,869 | +5.39% |
| 2026-07-30 | 19.4 | 20.8 | 19.3 | 20.4 | 650,158 | +5.70% |
| 2026-07-29 | 19.3 | 19.5 | 19.2 | 19.3 | 158,796 | +0.52% |
| 2026-07-28 | 19.3 | 19.4 | 19 | 19.2 | 103,311 | -0.52% |
| 2026-07-27 | 19.5 | 19.5 | 19.2 | 19.3 | 104,917 | +0.00% |
| 2026-07-26 | 19.4 | 19.7 | 19 | 19.3 | 448,442 | -1.03% |
| 2026-07-23 | 19 | 19.6 | 18.8 | 19.5 | 449,898 | +2.63% |
| 2026-07-22 | 19.4 | 19.7 | 18.8 | 19 | 397,390 | -0.52% |
| 2026-07-21 | 19.9 | 19.9 | 19 | 19.1 | 486,565 | -2.05% |
| 2026-07-20 | 19.5 | 19.7 | 19.2 | 19.5 | 354,556 | +0.00% |
| 2026-07-19 | 19.5 | 19.7 | 19.2 | 19.5 | 704,606 | +1.56% |
| 2026-07-16 | 18.5 | 19.4 | 18.5 | 19.2 | 421,117 | +3.23% |
| 2026-07-15 | 18.4 | 18.9 | 18.4 | 18.6 | 785,516 | +2.76% |
| 2026-07-14 | 18.1 | 18.4 | 18 | 18.1 | 342,188 | +0.56% |
| 2026-07-13 | 18 | 18.6 | 17.8 | 18 | 234,976 | -0.55% |
| 2026-07-12 | 18 | 18.2 | 17.7 | 18.1 | 144,828 | +0.00% |
| 2026-07-09 | 18 | 18.3 | 18 | 18.1 | 215,165 | +0.56% |
| 2026-07-08 | 17.6 | 18.9 | 17.2 | 18 | 645,850 | +4.05% |
| 2026-07-07 | 17.1 | 17.4 | 17.1 | 17.3 | 141,199 | +2.37% |
| 2026-07-06 | 17.3 | 17.3 | 16.8 | 16.9 | 327,740 | -0.59% |
| 2026-07-05 | 17.8 | 17.8 | 16.8 | 17 | 332,614 | -2.30% |
| 2026-07-02 | 17.5 | 17.7 | 17.3 | 17.4 | 200,233 | +0.00% |
| 2026-06-30 | 17.5 | 17.6 | 17.3 | 17.4 | 197,905 | -0.57% |
| 2026-06-29 | 17.9 | 17.9 | 17.4 | 17.5 | 184,428 | -1.13% |
| 2026-06-28 | 17.9 | 17.9 | 17.5 | 17.7 | 371,345 | +0.00% |
| 2026-06-25 | 17.7 | 18.6 | 17.6 | 17.7 | 854,672 | +2.31% |
| 2026-06-24 | 17.3 | 17.6 | 16.7 | 17.3 | 324,478 | +4.85% |
| 2026-06-23 | 16.9 | 16.9 | 16.3 | 16.5 | 458,257 | -2.37% |
| 2026-06-22 | 16.9 | 17.1 | 16.8 | 16.9 | 470,122 | +0.00% |
| 2026-06-21 | 17.1 | 17.3 | 16.8 | 16.9 | 295,452 | -0.59% |
| 2026-06-18 | 17.1 | 17.8 | 16.9 | 17 | 1,062,110 | -0.58% |
| 2026-06-17 | 17.1 | 17.2 | 16.6 | 17.1 | 196,386 | +3.01% |
| 2026-06-16 | 16.4 | 16.7 | 16.1 | 16.6 | 216,118 | +0.61% |
| 2026-06-15 | 16.6 | 16.9 | 16.5 | 16.5 | 96,344 | -1.20% |
| 2026-06-14 | 16.7 | 16.9 | 16.2 | 16.7 | 236,819 | +0.00% |
| 2026-06-11 | 16.7 | 17 | 16.6 | 16.7 | 71,843 | +0.60% |
| 2026-06-10 | 16.8 | 17 | 16.5 | 16.6 | 146,303 | +0.00% |
| 2026-06-09 | 17.3 | 17.3 | 16.5 | 16.6 | 320,210 | -0.60% |
| 2026-06-08 | 16.9 | 17.1 | 16.4 | 16.7 | 293,577 | -1.18% |
| 2026-06-07 | 17.4 | 17.8 | 16.7 | 16.9 | 378,516 | -2.87% |
| 2026-06-04 | 17.3 | 17.5 | 17.3 | 17.4 | 410,452 | +0.58% |
| 2026-06-03 | 17.3 | 17.5 | 17.2 | 17.3 | 294,251 | +0.00% |
| 2026-06-02 | 17.3 | 17.6 | 17.2 | 17.3 | 422,657 | +0.58% |
| 2026-06-01 | 17.7 | 17.8 | 17.2 | 17.2 | 739,010 | -1.71% |
| 2026-05-24 | 17.3 | 17.7 | 17.3 | 17.5 | 719,562 | +1.74% |
| 2026-05-23 | 17.2 | 17.5 | 17 | 17.2 | 322,927 | +0.00% |
| 2026-05-21 | 16.9 | 17.4 | 16.9 | 17.2 | 536,762 | +1.18% |
| 2026-05-20 | 16.6 | 17.4 | 16.6 | 17 | 481,194 | +2.41% |
| 2026-05-19 | 16.2 | 16.7 | 16.2 | 16.6 | 190,392 | +1.22% |
| 2026-05-18 | 16.5 | 16.6 | 16.3 | 16.4 | 151,380 | -0.61% |
| 2026-05-17 | 16.5 | 16.7 | 16.4 | 16.5 | 141,293 | +0.00% |
| 2026-05-14 | 16.8 | 17.2 | 16.5 | 16.5 | 343,877 | -1.79% |
| 2026-05-13 | 16.8 | 17.1 | 16.7 | 16.8 | 529,737 | +0.00% |
| 2026-05-12 | 17 | 17.2 | 16.7 | 16.8 | 494,648 | -0.59% |
| 2026-05-11 | 16.9 | 17 | 16.7 | 16.9 | 277,979 | +0.00% |
| 2026-05-10 | 17.1 | 17.2 | 16.5 | 16.9 | 518,355 | -1.17% |
| 2026-05-07 | 17.5 | 17.6 | 16.8 | 17.1 | 565,576 | -1.72% |
| 2026-05-06 | 16.4 | 17.5 | 16.4 | 17.4 | 1,283,801 | +7.41% |
| 2026-05-05 | 15.7 | 16.5 | 15.7 | 16.2 | 964,217 | +3.18% |
| 2026-05-04 | 15 | 15.8 | 15 | 15.7 | 639,350 | +4.67% |
| 2026-05-03 | 15.2 | 15.3 | 14.6 | 15 | 556,457 | +0.00% |