DSE : ENVOYTEX
Envoy Textiles Limited — Price history
Textile Mill Products · Bangladesh
Last price 70.6 BDT (At close: Oct 29, 2026) · Market cap 11.84B
Latest research: Envoy Textiles financial analysis: denim at 105% utilisation, BDT 10.7bn net debt, 32.5% dividend (Oct 2026) · Envoy Textiles: a full denim mill earning BDT 8.24 a share, with finance costs taking half of operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Envoy Textiles Limited (ENVOYTEX) closed at 70.6 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 | 71.9 | 71.9 | 68.3 | 70.6 | 1,024,441 | +3.37% |
| 2026-10-28 | 69.5 | 69.5 | 67.7 | 68.3 | 294,910 | -0.15% |
| 2026-10-27 | 67 | 68.8 | 66.5 | 68.4 | 651,567 | +3.56% |
| 2026-10-25 | 70.2 | 70.7 | 69.2 | 69.3 | 693,015 | -2.12% |
| 2026-10-19 | 71.9 | 71.9 | 69.7 | 70.8 | 609,165 | +3.21% |
| 2026-10-17 | 69.5 | 70 | 68.3 | 68.6 | 323,803 | -1.29% |
| 2026-10-15 | 68.3 | 70.1 | 67.8 | 69.5 | 649,920 | +1.31% |
| 2026-10-14 | 68.3 | 68.8 | 67.8 | 68.6 | 336,449 | +0.59% |
| 2026-10-13 | 68.4 | 68.9 | 67 | 68.2 | 392,140 | +0.59% |
| 2026-10-12 | 70.1 | 70.1 | 67.5 | 67.8 | 981,668 | -3.28% |
| 2026-10-11 | 71.5 | 71.7 | 69.9 | 70.1 | 755,659 | -1.54% |
| 2026-10-08 | 72.9 | 73.2 | 70.8 | 71.2 | 1,058,004 | -1.66% |
| 2026-10-07 | 72.2 | 73.2 | 72 | 72.4 | 1,104,112 | +0.56% |
| 2026-10-06 | 71.5 | 72.4 | 70.8 | 72 | 1,915,425 | +0.70% |
| 2026-10-05 | 72.7 | 73.1 | 71.3 | 71.5 | 1,335,249 | -1.65% |
| 2026-10-04 | 73.1 | 73.3 | 72 | 72.7 | 1,351,227 | -0.14% |
| 2026-10-01 | 73 | 73.8 | 72.1 | 72.8 | 1,646,823 | +0.83% |
| 2026-09-30 | 70.1 | 72.7 | 70.1 | 72.2 | 1,701,590 | +0.42% |
| 2026-09-29 | 70 | 72 | 70 | 71.9 | 1,162,257 | +1.99% |
| 2026-09-28 | 70 | 73.5 | 69.9 | 70.5 | 2,555,561 | -3.29% |
| 2026-09-27 | 71 | 75.3 | 71 | 72.9 | 2,629,736 | -1.22% |
| 2026-09-24 | 71 | 74.2 | 71 | 73.8 | 2,451,618 | +3.36% |
| 2026-09-23 | 70.3 | 71.8 | 69.4 | 71.4 | 2,266,393 | +1.71% |
| 2026-09-22 | 72.7 | 72.7 | 69.5 | 70.2 | 2,141,286 | -2.90% |
| 2026-09-21 | 72.9 | 74.4 | 71.6 | 72.3 | 2,650,040 | +0.00% |
| 2026-09-20 | 70.7 | 72.9 | 70.7 | 72.3 | 2,260,746 | +3.14% |
| 2026-09-17 | 67 | 71 | 67 | 70.1 | 1,859,392 | +0.72% |
| 2026-09-16 | 70.1 | 71.9 | 69.1 | 69.6 | 2,363,471 | -2.25% |
| 2026-09-15 | 68.1 | 72.9 | 68.1 | 71.2 | 2,093,212 | +1.57% |
| 2026-09-14 | 71 | 74.5 | 69.4 | 70.1 | 3,477,877 | -4.50% |
| 2026-09-13 | 74 | 76.4 | 73 | 73.4 | 3,933,176 | -1.48% |
| 2026-09-10 | 70.1 | 75.6 | 70.1 | 74.5 | 2,740,682 | +0.54% |
| 2026-09-09 | 68.5 | 75 | 68.5 | 74.1 | 4,003,209 | +5.71% |
| 2026-09-08 | 65.1 | 72.5 | 65.1 | 70.1 | 3,946,504 | +5.10% |
| 2026-09-07 | 62.6 | 67 | 61.9 | 66.7 | 3,200,761 | +6.38% |
| 2026-09-06 | 61.6 | 63.8 | 61.1 | 62.7 | 1,741,654 | +1.29% |
| 2026-09-03 | 63.3 | 63.8 | 61.7 | 61.9 | 1,393,781 | -1.75% |
| 2026-09-02 | 62 | 64.2 | 61.7 | 63 | 1,968,251 | +1.94% |
| 2026-09-01 | 62 | 63.5 | 61.4 | 61.8 | 1,504,716 | -0.32% |
| 2026-08-31 | 59.9 | 62.5 | 59.3 | 62 | 1,141,618 | +4.73% |
| 2026-08-30 | 59.3 | 61 | 57.8 | 59.2 | 1,290,651 | -0.17% |
| 2026-08-27 | 61.9 | 62.2 | 58.8 | 59.3 | 915,095 | -3.58% |
| 2026-08-25 | 61.9 | 62.5 | 61 | 61.5 | 1,003,746 | +0.65% |
| 2026-08-24 | 62.3 | 62.3 | 60.5 | 61.1 | 868,257 | -1.93% |
| 2026-08-23 | 65.4 | 65.9 | 61.5 | 62.3 | 1,698,349 | -4.45% |
| 2026-08-20 | 65.5 | 65.9 | 63.8 | 65.2 | 2,213,266 | -0.15% |
| 2026-08-19 | 63.5 | 67.1 | 62.6 | 65.3 | 2,737,863 | +2.19% |
| 2026-08-18 | 58.1 | 63.9 | 58.1 | 63.9 | 4,768,455 | +9.98% |
| 2026-08-17 | 55.9 | 58.8 | 55.8 | 58.1 | 1,199,280 | +3.94% |
| 2026-08-16 | 55.2 | 56.6 | 51.8 | 55.9 | 296,891 | -0.71% |
| 2026-08-13 | 56.4 | 56.9 | 55.8 | 56.3 | 213,446 | -0.53% |
| 2026-08-12 | 56.7 | 57.5 | 55.9 | 56.6 | 301,946 | +0.18% |
| 2026-08-11 | 55.9 | 56.9 | 55.2 | 56.5 | 300,916 | +1.07% |
| 2026-08-10 | 55.5 | 56.2 | 54.7 | 55.9 | 374,356 | +2.01% |
| 2026-08-09 | 56.2 | 58.2 | 54.6 | 54.8 | 445,364 | -2.49% |
| 2026-08-06 | 57 | 57.5 | 56 | 56.2 | 202,633 | -0.71% |
| 2026-08-04 | 57.6 | 57.8 | 56.3 | 56.6 | 617,374 | -1.91% |
| 2026-08-03 | 57.7 | 58.1 | 57.5 | 57.7 | 252,751 | -0.35% |
| 2026-08-02 | 58.5 | 58.7 | 57.1 | 57.9 | 340,924 | -0.52% |
| 2026-07-30 | 58.2 | 58.7 | 57.6 | 58.2 | 339,320 | -0.51% |
| 2026-07-29 | 58.5 | 59.7 | 57.8 | 58.5 | 1,215,116 | +0.69% |
| 2026-07-28 | 56.2 | 58.6 | 56.2 | 58.1 | 523,225 | +3.75% |
| 2026-07-27 | 56.4 | 56.8 | 55.6 | 56 | 228,942 | +1.08% |
| 2026-07-26 | 57 | 57 | 54.9 | 55.4 | 284,496 | -1.07% |
| 2026-07-23 | 57.9 | 57.9 | 55.5 | 56 | 236,103 | -3.28% |
| 2026-07-22 | 57.9 | 58.3 | 57.5 | 57.9 | 476,992 | +0.00% |
| 2026-07-21 | 58 | 58.8 | 57.7 | 57.9 | 392,442 | -0.17% |
| 2026-07-20 | 57 | 58.7 | 57 | 58 | 325,328 | +1.75% |
| 2026-07-19 | 58.4 | 58.4 | 56.5 | 57 | 372,059 | -2.40% |
| 2026-07-16 | 59.1 | 59.1 | 58 | 58.4 | 359,005 | +0.17% |
| 2026-07-15 | 59.6 | 60.2 | 58.2 | 58.3 | 615,711 | -1.19% |
| 2026-07-14 | 59 | 59.8 | 58.5 | 59 | 601,462 | +0.00% |
| 2026-07-13 | 59.8 | 60.3 | 58.8 | 59 | 643,171 | -1.34% |
| 2026-07-12 | 59.1 | 61 | 59.1 | 59.8 | 935,429 | +1.70% |
| 2026-07-09 | 59.3 | 59.4 | 58.2 | 58.8 | 765,181 | +1.03% |
| 2026-07-08 | 58.8 | 59.8 | 58 | 58.2 | 520,911 | +0.34% |
| 2026-07-07 | 58.6 | 59.1 | 57.5 | 58 | 877,118 | -0.68% |
| 2026-07-06 | 59.3 | 61.5 | 58 | 58.4 | 2,331,444 | -1.18% |
| 2026-07-05 | 57.1 | 59.6 | 56.7 | 59.1 | 1,998,234 | +3.50% |
| 2026-07-02 | 56.3 | 57.8 | 56 | 57.1 | 1,176,609 | +1.60% |
| 2026-06-30 | 54.5 | 56.6 | 54.2 | 56.2 | 1,526,018 | +4.07% |
| 2026-06-29 | 54.2 | 54.7 | 53.7 | 54 | 711,163 | -0.18% |
| 2026-06-28 | 53 | 54.3 | 52.8 | 54.1 | 791,723 | +2.85% |
| 2026-06-25 | 51 | 53.1 | 51 | 52.6 | 325,758 | +3.54% |
| 2026-06-24 | 51.2 | 51.4 | 50.6 | 50.8 | 426,054 | -0.59% |
| 2026-06-23 | 51.3 | 51.9 | 50.6 | 51.1 | 165,431 | +0.79% |
| 2026-06-22 | 52 | 52.5 | 50.4 | 50.7 | 231,893 | -1.74% |
| 2026-06-21 | 52.2 | 52.8 | 51.3 | 51.6 | 241,862 | -1.15% |
| 2026-06-18 | 52.2 | 52.7 | 51.9 | 52.2 | 270,094 | +0.19% |
| 2026-06-17 | 52.5 | 53.2 | 51.8 | 52.1 | 526,314 | +0.19% |
| 2026-06-16 | 51.9 | 52.3 | 51.7 | 52 | 259,554 | +0.58% |
| 2026-06-15 | 51.6 | 52.7 | 51.2 | 51.7 | 792,253 | +1.57% |
| 2026-06-14 | 50.1 | 51.2 | 50.1 | 50.9 | 210,058 | +0.99% |
| 2026-06-11 | 50.8 | 50.9 | 50.3 | 50.4 | 189,607 | +0.20% |
| 2026-06-10 | 50.3 | 50.7 | 49.9 | 50.3 | 235,091 | +0.00% |
| 2026-06-09 | 49.9 | 50.9 | 49.9 | 50.3 | 166,861 | +0.60% |
| 2026-06-08 | 51 | 51 | 49.7 | 50 | 170,587 | -0.99% |
| 2026-06-07 | 50.5 | 51.7 | 50.4 | 50.5 | 274,763 | +0.60% |
| 2026-06-04 | 50.3 | 50.5 | 49.5 | 50.2 | 490,927 | -0.20% |
| 2026-06-03 | 49.8 | 50.8 | 49.5 | 50.3 | 328,935 | +2.44% |
| 2026-06-02 | 49.9 | 49.9 | 48.8 | 49.1 | 731,713 | +0.00% |
| 2026-06-01 | 49.4 | 49.6 | 49 | 49.1 | 114,756 | +0.00% |
| 2026-05-24 | 49.2 | 49.4 | 48.6 | 49.1 | 57,696 | -0.20% |
| 2026-05-23 | 48.8 | 50.2 | 48.6 | 49.2 | 109,314 | +2.07% |
| 2026-05-21 | 47.8 | 48.6 | 47.8 | 48.2 | 115,677 | +1.26% |
| 2026-05-20 | 48.7 | 48.7 | 47.5 | 47.6 | 66,931 | -0.21% |
| 2026-05-19 | 47.9 | 48.4 | 47.7 | 47.7 | 92,873 | -0.42% |
| 2026-05-18 | 48.9 | 48.9 | 47.6 | 47.9 | 144,759 | -0.83% |
| 2026-05-17 | 49 | 49 | 48.2 | 48.3 | 54,948 | -0.62% |
| 2026-05-14 | 48.7 | 48.9 | 48.2 | 48.6 | 101,224 | +0.62% |
| 2026-05-13 | 48.9 | 48.9 | 48.1 | 48.3 | 183,737 | +0.00% |
| 2026-05-12 | 48.2 | 49.1 | 47.8 | 48.3 | 162,499 | -0.21% |
| 2026-05-11 | 49.4 | 49.4 | 48.3 | 48.4 | 32,375 | -0.21% |
| 2026-05-10 | 48.8 | 49.3 | 48.4 | 48.5 | 60,769 | -0.61% |
| 2026-05-07 | 49.7 | 50 | 48.5 | 48.8 | 114,467 | -1.41% |
| 2026-05-06 | 49.2 | 49.8 | 49.1 | 49.5 | 125,945 | +1.02% |
| 2026-05-05 | 49.2 | 50 | 48.8 | 49 | 46,733 | +0.20% |
| 2026-05-04 | 48.5 | 49.3 | 48.4 | 48.9 | 41,147 | +0.82% |
| 2026-05-03 | 48.5 | 48.9 | 48.1 | 48.5 | 68,664 | +0.41% |
| 2026-04-30 | 49.9 | 49.9 | 48 | 48.3 | 195,379 | -0.21% |