DSE : HRTEX
H.R. Textile Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 15.2 BDT (At close: Oct 29, 2026) · Market cap 444.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
H.R. Textile Mills Limited (HRTEX) closed at 15.2 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 | 15.4 | 15.8 | 15 | 15.2 | 33,181 | +0.66% |
| 2026-10-28 | 15.5 | 15.5 | 15 | 15.1 | 18,664 | +0.67% |
| 2026-10-27 | 15.4 | 15.9 | 15 | 15 | 23,503 | -1.96% |
| 2026-10-26 | 15.4 | 15.8 | 15.2 | 15.3 | 6,442 | -0.65% |
| 2026-10-25 | 16.2 | 16.2 | 15 | 15.4 | 58,079 | -4.35% |
| 2026-10-19 | 16.4 | 16.4 | 16 | 16.1 | 59,820 | -1.83% |
| 2026-10-17 | 16.4 | 16.5 | 16.3 | 16.4 | 14,571 | +0.00% |
| 2026-10-15 | 16.1 | 16.5 | 16.1 | 16.4 | 11,589 | +1.86% |
| 2026-10-14 | 16.8 | 16.8 | 16 | 16.1 | 25,737 | -1.83% |
| 2026-10-13 | 17 | 17 | 16.3 | 16.4 | 10,033 | -2.38% |
| 2026-10-12 | 17.7 | 17.7 | 16.5 | 16.8 | 20,331 | -2.89% |
| 2026-10-11 | 16.9 | 17.8 | 16.5 | 17.3 | 59,299 | +4.22% |
| 2026-10-08 | 16.1 | 16.7 | 16.1 | 16.6 | 18,679 | +3.75% |
| 2026-10-07 | 16.2 | 16.2 | 15.9 | 16 | 12,405 | +0.00% |
| 2026-10-06 | 16.4 | 16.4 | 15.8 | 16 | 25,313 | -1.23% |
| 2026-10-05 | 16.2 | 16.6 | 16.1 | 16.2 | 6,521 | -1.22% |
| 2026-10-04 | 16.8 | 16.8 | 16.2 | 16.4 | 16,469 | -2.96% |
| 2026-10-01 | 16.9 | 17.1 | 16.7 | 16.9 | 12,716 | -0.59% |
| 2026-09-30 | 17 | 17.1 | 16.9 | 17 | 6,087 | +1.80% |
| 2026-09-29 | 16.6 | 17 | 16.6 | 16.7 | 3,277 | +1.83% |
| 2026-09-28 | 16.9 | 16.9 | 16.1 | 16.4 | 37,321 | -2.96% |
| 2026-09-27 | 17.5 | 17.9 | 16.9 | 16.9 | 17,090 | -0.59% |
| 2026-09-24 | 17.7 | 17.7 | 16.9 | 17 | 70,655 | -2.30% |
| 2026-09-23 | 17.1 | 18 | 17.1 | 17.4 | 42,713 | +2.96% |
| 2026-09-22 | 16.9 | 17.2 | 16.8 | 16.9 | 35,440 | -1.17% |
| 2026-09-21 | 17 | 17.2 | 16.8 | 17.1 | 13,621 | -0.58% |
| 2026-09-20 | 17.1 | 17.5 | 16.8 | 17.2 | 26,532 | +2.99% |
| 2026-09-17 | 16.7 | 17.6 | 16.4 | 16.7 | 33,213 | -1.18% |
| 2026-09-16 | 16.6 | 17.7 | 16.2 | 16.9 | 51,969 | +3.05% |
| 2026-09-15 | 16.4 | 16.5 | 15.9 | 16.4 | 8,611 | +3.14% |
| 2026-09-14 | 16.8 | 16.8 | 15.8 | 15.9 | 9,835 | -3.64% |
| 2026-09-13 | 17.5 | 17.5 | 16.2 | 16.5 | 35,220 | -4.07% |
| 2026-09-10 | 17.9 | 18 | 17 | 17.2 | 35,243 | -1.71% |
| 2026-09-09 | 17.7 | 17.7 | 17.5 | 17.5 | 32,948 | +0.00% |
| 2026-09-08 | 17.5 | 18.2 | 17.4 | 17.5 | 19,397 | +0.00% |
| 2026-09-07 | 18 | 18 | 17.1 | 17.5 | 24,293 | +0.00% |
| 2026-09-06 | 18.9 | 19.1 | 17.3 | 17.5 | 20,137 | -6.42% |
| 2026-09-03 | 19.3 | 19.4 | 18.5 | 18.7 | 30,272 | -2.60% |
| 2026-09-02 | 19.3 | 19.5 | 18.9 | 19.2 | 13,351 | +0.52% |
| 2026-09-01 | 19 | 19.6 | 19 | 19.1 | 10,545 | +1.60% |
| 2026-08-31 | 18.8 | 19.1 | 18.7 | 18.8 | 23,917 | -1.57% |
| 2026-08-30 | 19.4 | 19.4 | 18.9 | 19.1 | 8,740 | -1.04% |
| 2026-08-27 | 18.9 | 19.4 | 18.9 | 19.3 | 22,441 | +2.66% |
| 2026-08-25 | 19.5 | 19.5 | 18.5 | 18.8 | 15,945 | -1.05% |
| 2026-08-24 | 19.3 | 19.9 | 18.9 | 19 | 15,871 | -1.55% |
| 2026-08-23 | 20.3 | 20.3 | 19 | 19.3 | 58,806 | -3.98% |
| 2026-08-20 | 20.7 | 20.7 | 19.9 | 20.1 | 75,472 | -2.43% |
| 2026-08-19 | 20.2 | 20.8 | 20.2 | 20.6 | 26,888 | +0.00% |
| 2026-08-18 | 20.6 | 21.1 | 20.4 | 20.6 | 113,792 | +0.98% |
| 2026-08-17 | 20.8 | 20.9 | 20.2 | 20.4 | 68,848 | -1.45% |
| 2026-08-16 | 20.9 | 20.9 | 20.6 | 20.7 | 35,330 | +0.49% |
| 2026-08-13 | 20.6 | 20.8 | 20.5 | 20.6 | 19,298 | -0.48% |
| 2026-08-12 | 20.8 | 21.2 | 20.4 | 20.7 | 39,440 | -0.96% |
| 2026-08-11 | 20.9 | 21.4 | 20.2 | 20.9 | 66,427 | +3.98% |
| 2026-08-10 | 20.1 | 20.5 | 20 | 20.1 | 58,599 | -0.50% |
| 2026-08-09 | 20.4 | 20.5 | 20.1 | 20.2 | 44,229 | -0.98% |
| 2026-08-06 | 20.4 | 21 | 20.3 | 20.4 | 54,162 | -0.97% |
| 2026-08-04 | 21 | 21.2 | 20.4 | 20.6 | 83,873 | -1.44% |
| 2026-08-03 | 20.9 | 21.2 | 20.8 | 20.9 | 52,592 | -0.48% |
| 2026-08-02 | 21 | 21.6 | 20.9 | 21 | 61,635 | +0.00% |
| 2026-07-30 | 21 | 21.5 | 20.9 | 21 | 31,725 | -0.94% |
| 2026-07-29 | 21.5 | 21.8 | 21 | 21.2 | 107,841 | -1.40% |
| 2026-07-28 | 21.2 | 21.6 | 21.2 | 21.5 | 83,172 | +2.87% |
| 2026-07-27 | 19.9 | 21 | 19.9 | 20.9 | 43,003 | +2.96% |
| 2026-07-26 | 20.9 | 20.9 | 20.2 | 20.3 | 43,018 | -1.93% |
| 2026-07-23 | 20.7 | 21.1 | 20.6 | 20.7 | 46,179 | -1.43% |
| 2026-07-22 | 21.8 | 21.8 | 20.9 | 21 | 117,962 | -1.87% |
| 2026-07-21 | 22 | 22 | 21.3 | 21.4 | 68,121 | -0.47% |
| 2026-07-20 | 21.5 | 21.9 | 21.2 | 21.5 | 44,389 | -0.46% |
| 2026-07-19 | 21.8 | 22 | 21.6 | 21.6 | 83,011 | -0.46% |
| 2026-07-16 | 21.6 | 21.9 | 21.5 | 21.7 | 84,859 | +0.00% |
| 2026-07-15 | 21.6 | 22.3 | 21.6 | 21.7 | 60,754 | -0.46% |
| 2026-07-14 | 21.8 | 21.8 | 21.5 | 21.8 | 113,619 | +0.46% |
| 2026-07-13 | 22.5 | 22.5 | 21.5 | 21.7 | 154,173 | -1.81% |
| 2026-07-12 | 21.7 | 22.9 | 21.7 | 22.1 | 242,628 | +2.31% |
| 2026-07-09 | 21.6 | 22 | 21.2 | 21.6 | 213,680 | +2.37% |
| 2026-07-08 | 21.3 | 21.4 | 20.9 | 21.1 | 88,711 | +0.96% |
| 2026-07-07 | 21.5 | 21.5 | 20.8 | 20.9 | 83,678 | +0.00% |
| 2026-07-06 | 21.5 | 21.5 | 20.9 | 20.9 | 80,582 | +0.00% |
| 2026-07-05 | 21.7 | 21.7 | 20.8 | 20.9 | 56,680 | -1.88% |
| 2026-07-02 | 21.3 | 22 | 21.2 | 21.3 | 62,548 | -1.84% |
| 2026-06-30 | 21.6 | 22 | 21.4 | 21.7 | 139,492 | +0.46% |
| 2026-06-29 | 21.8 | 21.8 | 21.2 | 21.6 | 122,623 | +0.93% |
| 2026-06-28 | 20.6 | 21.5 | 20.6 | 21.4 | 72,212 | +4.39% |
| 2026-06-25 | 20.9 | 20.9 | 20.3 | 20.5 | 59,909 | +0.99% |
| 2026-06-24 | 21 | 21 | 20.2 | 20.3 | 47,503 | -0.98% |
| 2026-06-23 | 20.7 | 20.7 | 20 | 20.5 | 34,608 | +0.99% |
| 2026-06-22 | 20.6 | 20.9 | 20.2 | 20.3 | 58,614 | -2.40% |
| 2026-06-21 | 21.4 | 22.9 | 20.7 | 20.8 | 130,621 | -2.80% |
| 2026-06-18 | 21.9 | 21.9 | 21.2 | 21.4 | 69,936 | +0.00% |
| 2026-06-17 | 21.4 | 22 | 21 | 21.4 | 136,777 | +1.42% |
| 2026-06-16 | 21.1 | 21.6 | 20.7 | 21.1 | 100,062 | +0.96% |
| 2026-06-15 | 21.5 | 21.5 | 20.8 | 20.9 | 74,298 | +0.00% |
| 2026-06-14 | 21.9 | 21.9 | 20.8 | 20.9 | 136,317 | -1.42% |
| 2026-06-11 | 21.2 | 22 | 21 | 21.2 | 143,099 | -0.93% |
| 2026-06-10 | 21.4 | 22.4 | 21.2 | 21.4 | 92,534 | +0.00% |
| 2026-06-09 | 21.4 | 22.3 | 20.8 | 21.4 | 178,366 | +3.38% |
| 2026-06-08 | 20.9 | 21.4 | 20.5 | 20.7 | 82,830 | -0.96% |
| 2026-06-07 | 22.2 | 22.2 | 20.6 | 20.9 | 345,581 | -6.28% |
| 2026-06-04 | 22.3 | 23 | 22.2 | 22.3 | 301,653 | +0.45% |
| 2026-06-03 | 22.2 | 22.9 | 21.5 | 22.2 | 394,243 | +4.72% |
| 2026-06-02 | 19.7 | 21.2 | 19.5 | 21.2 | 564,336 | +9.84% |
| 2026-06-01 | 19.7 | 19.7 | 19.2 | 19.3 | 58,633 | +0.52% |
| 2026-05-24 | 19.5 | 19.7 | 19.1 | 19.2 | 56,229 | +0.00% |
| 2026-05-23 | 19.3 | 19.3 | 19.1 | 19.2 | 82,411 | +1.05% |
| 2026-05-21 | 19.1 | 19.6 | 18.9 | 19 | 184,813 | -1.55% |
| 2026-05-20 | 19.6 | 19.7 | 19.1 | 19.3 | 73,401 | +0.00% |
| 2026-05-19 | 18.5 | 20 | 18.5 | 19.3 | 117,200 | +2.12% |
| 2026-05-18 | 19.3 | 19.5 | 18.7 | 18.9 | 71,694 | -3.08% |
| 2026-05-17 | 20 | 20.4 | 19.3 | 19.5 | 124,223 | -2.01% |
| 2026-05-14 | 19.5 | 20.5 | 19.3 | 19.9 | 234,565 | +4.19% |
| 2026-05-13 | 19.1 | 19.2 | 18.6 | 19.1 | 108,136 | +2.69% |
| 2026-05-12 | 18.5 | 18.6 | 18.1 | 18.6 | 95,515 | +1.64% |
| 2026-05-11 | 18.3 | 18.7 | 18.1 | 18.3 | 20,458 | +0.55% |
| 2026-05-10 | 18.6 | 18.6 | 18.2 | 18.2 | 60,302 | -0.55% |
| 2026-05-07 | 18.3 | 18.7 | 18.2 | 18.3 | 19,050 | -0.54% |
| 2026-05-06 | 18.4 | 18.9 | 18.3 | 18.4 | 54,200 | +1.10% |
| 2026-05-05 | 18.8 | 18.9 | 18.2 | 18.2 | 50,186 | -1.62% |
| 2026-05-04 | 18.9 | 18.9 | 18.5 | 18.5 | 9,077 | +0.00% |
| 2026-05-03 | 19 | 19 | 18.4 | 18.5 | 59,499 | -0.54% |