DSE : INTECH
Intech Limited — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 20 BDT (At close: Oct 28, 2026) · Market cap 626.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Intech Limited (INTECH) closed at 20.1 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 | 20.4 | 20.4 | 20 | 20.1 | 31,727 | +0.50% |
| 2026-10-28 | 20 | 20.4 | 20 | 20 | 39,220 | +2.04% |
| 2026-10-27 | 20 | 20 | 18.7 | 19.6 | 29,566 | +2.08% |
| 2026-10-26 | 20.2 | 20.3 | 18.9 | 19.2 | 60,694 | -4.00% |
| 2026-10-25 | 22.4 | 22.4 | 19.8 | 20 | 56,580 | -4.31% |
| 2026-10-19 | 20.9 | 21.2 | 20.5 | 20.9 | 54,503 | -5.00% |
| 2026-10-17 | 22.9 | 22.9 | 22 | 22 | 9,872 | -0.90% |
| 2026-10-15 | 22.2 | 22.6 | 21.9 | 22.2 | 96,492 | -1.77% |
| 2026-10-14 | 22.9 | 22.9 | 22.4 | 22.6 | 13,984 | -0.44% |
| 2026-10-13 | 23.5 | 23.7 | 22.7 | 22.7 | 31,661 | -0.44% |
| 2026-10-12 | 22.8 | 23.5 | 22.7 | 22.8 | 33,960 | -2.15% |
| 2026-10-11 | 23.8 | 23.8 | 23.2 | 23.3 | 32,757 | -0.85% |
| 2026-10-08 | 22.9 | 23.7 | 22.9 | 23.5 | 111,953 | +2.62% |
| 2026-10-07 | 22.9 | 23.4 | 22.8 | 22.9 | 28,174 | +0.44% |
| 2026-10-06 | 23.3 | 23.3 | 22.7 | 22.8 | 53,319 | -0.44% |
| 2026-10-05 | 23.4 | 23.5 | 22.7 | 22.9 | 84,842 | -1.29% |
| 2026-10-04 | 23.6 | 23.6 | 23.1 | 23.2 | 28,483 | -1.69% |
| 2026-10-01 | 23.6 | 24.2 | 23.3 | 23.6 | 33,308 | -1.67% |
| 2026-09-30 | 24.2 | 24.5 | 23.8 | 24 | 22,661 | -0.83% |
| 2026-09-29 | 24 | 24.5 | 23.8 | 24.2 | 59,183 | +1.26% |
| 2026-09-28 | 24 | 24.8 | 23.6 | 23.9 | 69,481 | -0.83% |
| 2026-09-27 | 25 | 25 | 24 | 24.1 | 29,451 | -2.43% |
| 2026-09-24 | 24.7 | 25.4 | 23.2 | 24.7 | 161,774 | -0.80% |
| 2026-09-23 | 24.9 | 25.1 | 24 | 24.9 | 78,780 | +2.89% |
| 2026-09-22 | 24.2 | 25.3 | 24 | 24.2 | 154,171 | -0.82% |
| 2026-09-21 | 25.1 | 25.4 | 24 | 24.4 | 164,272 | -2.79% |
| 2026-09-20 | 24.8 | 25.3 | 24.3 | 25.1 | 132,975 | +3.29% |
| 2026-09-17 | 23.9 | 24.5 | 23.4 | 24.3 | 116,775 | +2.97% |
| 2026-09-16 | 24 | 24 | 22.7 | 23.6 | 50,247 | +2.16% |
| 2026-09-15 | 22.8 | 23.8 | 21.9 | 23.1 | 39,264 | +5.00% |
| 2026-09-14 | 22.2 | 22.9 | 21.9 | 22 | 54,987 | -0.90% |
| 2026-09-13 | 23.4 | 23.4 | 22.1 | 22.2 | 41,786 | -3.90% |
| 2026-09-10 | 23.7 | 23.7 | 23 | 23.1 | 22,830 | -0.43% |
| 2026-09-09 | 23.4 | 23.7 | 22.9 | 23.2 | 55,900 | -0.85% |
| 2026-09-08 | 25.6 | 25.6 | 23.2 | 23.4 | 32,841 | -1.68% |
| 2026-09-07 | 23.8 | 24.5 | 23 | 23.8 | 52,720 | -0.42% |
| 2026-09-06 | 25 | 25 | 23.8 | 23.9 | 30,754 | -2.85% |
| 2026-09-03 | 24.6 | 25.5 | 24.5 | 24.6 | 59,529 | -1.99% |
| 2026-09-02 | 24.8 | 25.3 | 24.5 | 25.1 | 57,205 | +2.87% |
| 2026-09-01 | 24.4 | 24.5 | 24.1 | 24.4 | 33,334 | +1.67% |
| 2026-08-31 | 24 | 24.2 | 23.6 | 24 | 43,815 | +0.42% |
| 2026-08-30 | 24.8 | 24.8 | 23.7 | 23.9 | 59,407 | -1.24% |
| 2026-08-27 | 23.9 | 25.3 | 23.9 | 24.2 | 104,522 | +1.68% |
| 2026-08-25 | 25.5 | 25.5 | 23.7 | 23.8 | 39,164 | -3.64% |
| 2026-08-24 | 25.8 | 25.8 | 24.5 | 24.7 | 68,667 | -2.76% |
| 2026-08-23 | 26.3 | 26.3 | 25.3 | 25.4 | 62,803 | +0.00% |
| 2026-08-20 | 26.3 | 26.3 | 25.3 | 25.4 | 35,535 | -0.39% |
| 2026-08-19 | 26.6 | 26.6 | 24.6 | 25.5 | 55,626 | -1.92% |
| 2026-08-18 | 26.7 | 26.7 | 25.8 | 26 | 115,807 | -1.52% |
| 2026-08-17 | 27 | 27 | 25.9 | 26.4 | 127,873 | -1.49% |
| 2026-08-16 | 27.3 | 27.4 | 26.8 | 26.8 | 107,049 | -1.11% |
| 2026-08-13 | 27 | 27.2 | 26.5 | 27.1 | 216,522 | +2.26% |
| 2026-08-12 | 26.9 | 27.1 | 26.4 | 26.5 | 143,249 | -0.38% |
| 2026-08-11 | 26.6 | 26.8 | 26.5 | 26.6 | 106,050 | +0.38% |
| 2026-08-10 | 27.1 | 27.1 | 26.4 | 26.5 | 67,541 | -1.12% |
| 2026-08-09 | 26.9 | 27.2 | 26.7 | 26.8 | 129,387 | +0.75% |
| 2026-08-06 | 26.6 | 27.4 | 26 | 26.6 | 134,150 | -2.21% |
| 2026-08-04 | 27.2 | 27.4 | 26.8 | 27.2 | 243,016 | +2.64% |
| 2026-08-03 | 26.5 | 26.7 | 26.3 | 26.5 | 116,377 | +1.15% |
| 2026-08-02 | 26.8 | 26.8 | 26.1 | 26.2 | 134,601 | -0.76% |
| 2026-07-30 | 26.6 | 26.6 | 26.2 | 26.4 | 87,038 | +0.00% |
| 2026-07-29 | 26.6 | 26.8 | 26.2 | 26.4 | 171,530 | +0.76% |
| 2026-07-28 | 26.4 | 26.6 | 26.1 | 26.2 | 89,944 | +0.38% |
| 2026-07-27 | 26.1 | 26.7 | 25.9 | 26.1 | 140,452 | +0.77% |
| 2026-07-26 | 26.7 | 26.9 | 25.8 | 25.9 | 143,610 | -3.00% |
| 2026-07-23 | 27.1 | 27.2 | 26.6 | 26.7 | 117,118 | -1.48% |
| 2026-07-22 | 27.1 | 27.5 | 27 | 27.1 | 115,212 | -0.73% |
| 2026-07-21 | 27.3 | 27.7 | 26.9 | 27.3 | 155,759 | +0.37% |
| 2026-07-20 | 27.6 | 27.6 | 27 | 27.2 | 89,216 | -0.37% |
| 2026-07-19 | 27.7 | 27.7 | 27.2 | 27.3 | 130,782 | +0.00% |
| 2026-07-16 | 27.3 | 27.7 | 27 | 27.3 | 145,735 | +0.74% |
| 2026-07-15 | 27.7 | 27.7 | 27 | 27.1 | 212,981 | -2.17% |
| 2026-07-14 | 27.7 | 28.2 | 27.2 | 27.7 | 404,610 | -1.77% |
| 2026-07-13 | 28.2 | 28.3 | 26.3 | 28.2 | 218,184 | +7.22% |
| 2026-07-12 | 29.6 | 29.6 | 26.1 | 26.3 | 960,917 | -9.31% |
| 2026-07-09 | 28.3 | 30.7 | 28.3 | 29 | 1,493,166 | -7.64% |
| 2026-07-08 | 31.4 | 31.4 | 31.4 | 31.4 | 89,854 | -9.77% |
| 2026-07-07 | 35 | 35.4 | 34.6 | 34.8 | 770,033 | -0.29% |
| 2026-07-06 | 34.5 | 35.5 | 34.3 | 34.9 | 1,028,882 | +2.05% |
| 2026-07-05 | 34 | 34.5 | 33.9 | 34.2 | 607,834 | +1.48% |
| 2026-07-02 | 34.3 | 34.3 | 33.5 | 33.7 | 515,704 | -1.17% |
| 2026-06-30 | 33.6 | 34.4 | 33.6 | 34.1 | 430,723 | +1.49% |
| 2026-06-29 | 33.6 | 34.4 | 33.5 | 33.6 | 438,446 | -1.18% |
| 2026-06-28 | 34 | 34.6 | 33.8 | 34 | 409,507 | +0.59% |
| 2026-06-25 | 34.2 | 34.4 | 33.7 | 33.8 | 460,539 | -0.88% |
| 2026-06-24 | 33.5 | 34.7 | 33.1 | 34.1 | 513,574 | +2.10% |
| 2026-06-23 | 33.8 | 33.8 | 32.7 | 33.4 | 556,531 | +0.91% |
| 2026-06-22 | 34.4 | 34.8 | 32.8 | 33.1 | 400,423 | -3.78% |
| 2026-06-21 | 35.8 | 35.8 | 34.3 | 34.4 | 591,991 | -2.55% |
| 2026-06-18 | 36.8 | 36.8 | 35.1 | 35.3 | 771,264 | -3.29% |
| 2026-06-17 | 36.5 | 36.8 | 35.2 | 36.5 | 798,402 | +3.40% |
| 2026-06-16 | 36.6 | 36.6 | 35 | 35.3 | 611,468 | -2.22% |
| 2026-06-15 | 37 | 37.3 | 35.9 | 36.1 | 704,886 | -2.17% |
| 2026-06-14 | 36.3 | 37.7 | 36.3 | 36.9 | 966,698 | +1.65% |
| 2026-06-11 | 36.3 | 36.7 | 36 | 36.3 | 592,621 | +0.00% |
| 2026-06-10 | 36.3 | 36.8 | 36.1 | 36.3 | 443,284 | +0.55% |
| 2026-06-09 | 36.1 | 36.5 | 35.8 | 36.1 | 668,154 | +0.28% |
| 2026-06-08 | 36.4 | 37.1 | 35.8 | 36 | 550,262 | -1.10% |
| 2026-06-07 | 37.7 | 38 | 35.9 | 36.4 | 1,067,186 | -2.93% |
| 2026-06-04 | 38.8 | 38.8 | 37.3 | 37.5 | 943,578 | -1.32% |
| 2026-06-03 | 37.2 | 39.5 | 37 | 38 | 2,198,732 | +3.26% |
| 2026-06-02 | 36.7 | 37.4 | 36.4 | 36.8 | 903,355 | +0.27% |
| 2026-06-01 | 36.7 | 37.6 | 36.5 | 36.7 | 636,462 | +0.00% |
| 2026-05-24 | 36.4 | 37.7 | 36.2 | 36.7 | 1,126,748 | +1.10% |
| 2026-05-23 | 36.7 | 36.8 | 36.2 | 36.3 | 605,502 | -1.09% |
| 2026-05-21 | 35.6 | 37.3 | 35.4 | 36.7 | 1,969,972 | +3.97% |
| 2026-05-20 | 33.8 | 35.4 | 33.8 | 35.3 | 630,138 | +4.75% |
| 2026-05-19 | 34 | 34.5 | 33.4 | 33.7 | 394,628 | -0.59% |
| 2026-05-18 | 34.8 | 35 | 33.8 | 33.9 | 482,946 | -2.02% |
| 2026-05-17 | 35.6 | 35.8 | 34.5 | 34.6 | 457,248 | -1.70% |
| 2026-05-14 | 35.2 | 35.7 | 35 | 35.2 | 612,212 | +0.57% |
| 2026-05-13 | 35 | 35.2 | 34.7 | 35 | 457,619 | +1.45% |
| 2026-05-12 | 35.3 | 35.4 | 34.4 | 34.5 | 507,329 | -1.99% |
| 2026-05-11 | 34.7 | 35.7 | 34.5 | 35.2 | 794,202 | +2.62% |
| 2026-05-10 | 34.5 | 35.2 | 34.1 | 34.3 | 391,417 | +0.29% |
| 2026-05-07 | 34.2 | 35.4 | 34 | 34.2 | 559,457 | -1.44% |
| 2026-05-06 | 34.7 | 35.7 | 34.5 | 34.7 | 648,396 | -0.86% |
| 2026-05-05 | 36.4 | 36.7 | 34.8 | 35 | 666,221 | -3.58% |
| 2026-05-04 | 36.3 | 37.2 | 36.1 | 36.3 | 655,027 | -0.82% |
| 2026-05-03 | 36.3 | 37.1 | 36.3 | 36.6 | 663,728 | +1.67% |