DSE : KTL
Kattali Textile Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 13 BDT (At close: Nov 1, 2026) · Market cap 1.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Kattali Textile Limited (KTL) closed at 13 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 | 13.3 | 13.3 | 12.5 | 13 | 812,100 | -2.26% |
| 2026-10-29 | 13.4 | 13.5 | 13.2 | 13.3 | 432,426 | +0.00% |
| 2026-10-28 | 12.9 | 13.5 | 12.9 | 13.3 | 667,774 | +3.91% |
| 2026-10-27 | 12.6 | 13.1 | 12.5 | 12.8 | 963,341 | +0.00% |
| 2026-10-26 | 13.4 | 13.5 | 12.7 | 12.8 | 577,454 | -3.76% |
| 2026-10-25 | 13.8 | 14 | 13.2 | 13.3 | 929,590 | -2.92% |
| 2026-10-19 | 13.3 | 13.9 | 13.2 | 13.7 | 1,232,986 | +7.87% |
| 2026-10-17 | 13.4 | 13.4 | 12.7 | 12.7 | 647,426 | -4.51% |
| 2026-10-15 | 13.6 | 13.7 | 13.1 | 13.3 | 268,177 | -1.48% |
| 2026-10-14 | 13.7 | 13.9 | 13.4 | 13.5 | 669,604 | -0.74% |
| 2026-10-13 | 13.4 | 13.8 | 13.4 | 13.6 | 459,586 | +0.74% |
| 2026-10-12 | 13.5 | 13.9 | 13.1 | 13.5 | 708,679 | +0.00% |
| 2026-10-11 | 14 | 14.1 | 13.4 | 13.5 | 630,878 | -3.57% |
| 2026-10-08 | 14.3 | 14.4 | 13.9 | 14 | 1,160,210 | -1.41% |
| 2026-10-07 | 13.8 | 14.4 | 13.7 | 14.2 | 1,021,002 | +2.90% |
| 2026-10-06 | 14.2 | 14.4 | 13.4 | 13.8 | 1,789,290 | -3.50% |
| 2026-10-05 | 14.1 | 14.8 | 14.1 | 14.3 | 3,008,412 | +1.42% |
| 2026-10-04 | 13.3 | 14.4 | 13.3 | 14.1 | 2,534,290 | +6.02% |
| 2026-10-01 | 13.3 | 13.7 | 12.9 | 13.3 | 2,142,539 | +3.91% |
| 2026-09-30 | 12.8 | 12.9 | 12.7 | 12.8 | 417,687 | +0.79% |
| 2026-09-29 | 12.7 | 13 | 12.6 | 12.7 | 549,658 | +0.00% |
| 2026-09-28 | 12.7 | 12.8 | 12.5 | 12.7 | 487,503 | +0.00% |
| 2026-09-27 | 13.2 | 13.2 | 12.6 | 12.7 | 223,382 | -1.55% |
| 2026-09-24 | 13.1 | 13.3 | 12.8 | 12.9 | 888,986 | -0.77% |
| 2026-09-23 | 12.8 | 13.1 | 12.8 | 13 | 1,035,813 | +1.56% |
| 2026-09-22 | 12.9 | 12.9 | 12.6 | 12.8 | 411,779 | -0.78% |
| 2026-09-21 | 13.1 | 13.3 | 12.9 | 12.9 | 1,024,721 | -1.53% |
| 2026-09-20 | 12.8 | 13.2 | 12.8 | 13.1 | 1,206,019 | +3.15% |
| 2026-09-17 | 12.7 | 12.8 | 12.5 | 12.7 | 563,328 | +0.00% |
| 2026-09-16 | 12.7 | 12.9 | 12.6 | 12.7 | 341,512 | -0.78% |
| 2026-09-15 | 12.3 | 12.9 | 12.3 | 12.8 | 669,558 | +4.92% |
| 2026-09-14 | 12.2 | 12.8 | 12.1 | 12.2 | 525,840 | -1.61% |
| 2026-09-13 | 12.6 | 13.3 | 12.2 | 12.4 | 2,376,339 | -4.62% |
| 2026-09-10 | 12.6 | 13.2 | 12.5 | 13 | 2,410,351 | +4.00% |
| 2026-09-09 | 12.5 | 12.5 | 11.9 | 12.5 | 704,015 | +4.17% |
| 2026-09-08 | 12 | 12.2 | 11.9 | 12 | 904,322 | +1.69% |
| 2026-09-07 | 11.8 | 11.9 | 11 | 11.8 | 594,843 | +1.72% |
| 2026-09-06 | 12.4 | 12.4 | 11.3 | 11.6 | 612,939 | -5.69% |
| 2026-09-03 | 12.5 | 12.6 | 12.2 | 12.3 | 447,784 | -0.81% |
| 2026-09-02 | 12.3 | 12.6 | 12.1 | 12.4 | 567,352 | +1.64% |
| 2026-09-01 | 12.3 | 12.6 | 12.1 | 12.2 | 428,802 | +0.00% |
| 2026-08-31 | 12.2 | 12.7 | 12.2 | 12.2 | 519,466 | -2.40% |
| 2026-08-30 | 12.8 | 12.9 | 12.5 | 12.5 | 473,033 | -2.34% |
| 2026-08-27 | 12.8 | 13.1 | 12.5 | 12.8 | 1,790,185 | +4.07% |
| 2026-08-25 | 12.3 | 12.5 | 11.9 | 12.3 | 911,930 | +3.36% |
| 2026-08-24 | 11.9 | 12.4 | 11.8 | 11.9 | 1,098,659 | -3.25% |
| 2026-08-23 | 12.8 | 12.9 | 12.3 | 12.3 | 1,135,879 | -3.15% |
| 2026-08-20 | 12.7 | 13.1 | 12.3 | 12.7 | 4,147,553 | +3.25% |
| 2026-08-19 | 12.3 | 12.5 | 11.8 | 12.3 | 2,097,468 | +4.24% |
| 2026-08-18 | 11.8 | 12.2 | 11.7 | 11.8 | 1,189,849 | +0.00% |
| 2026-08-17 | 11.6 | 12.1 | 11.6 | 11.8 | 1,883,008 | +1.72% |
| 2026-08-16 | 11.4 | 11.8 | 11.4 | 11.6 | 446,901 | +0.00% |
| 2026-08-13 | 11.6 | 11.7 | 11.4 | 11.6 | 147,913 | +0.00% |
| 2026-08-12 | 11.9 | 12.1 | 11.6 | 11.6 | 431,104 | -1.69% |
| 2026-08-11 | 11.8 | 11.9 | 11.4 | 11.8 | 513,787 | +4.42% |
| 2026-08-10 | 11.4 | 11.6 | 11.2 | 11.3 | 287,129 | +0.00% |
| 2026-08-09 | 11.7 | 11.7 | 11.3 | 11.3 | 411,057 | -2.59% |
| 2026-08-06 | 11.9 | 11.9 | 11.5 | 11.6 | 498,460 | -0.85% |
| 2026-08-04 | 12.1 | 12.1 | 11.7 | 11.7 | 572,483 | -2.50% |
| 2026-08-03 | 12.2 | 12.3 | 11.9 | 12 | 674,209 | -1.64% |
| 2026-08-02 | 11.9 | 12.3 | 11.8 | 12.2 | 739,528 | +3.39% |
| 2026-07-30 | 11.8 | 11.9 | 11.5 | 11.8 | 499,725 | +0.00% |
| 2026-07-29 | 12.4 | 12.5 | 11.7 | 11.8 | 921,206 | -3.28% |
| 2026-07-28 | 11.5 | 12.4 | 11.5 | 12.2 | 2,108,503 | +6.09% |
| 2026-07-27 | 11.5 | 11.6 | 11.2 | 11.5 | 1,278,891 | +2.68% |
| 2026-07-26 | 10.8 | 11.2 | 10.8 | 11.2 | 620,005 | +3.70% |
| 2026-07-23 | 10.8 | 11.4 | 10.8 | 10.8 | 846,331 | -3.57% |
| 2026-07-22 | 11.2 | 11.5 | 10.9 | 11.2 | 1,713,180 | +3.70% |
| 2026-07-21 | 10.8 | 10.9 | 10.3 | 10.8 | 490,100 | +3.85% |
| 2026-07-20 | 10.5 | 10.5 | 10.2 | 10.4 | 213,539 | +0.97% |
| 2026-07-19 | 10.6 | 10.6 | 10.2 | 10.3 | 276,283 | -1.90% |
| 2026-07-16 | 10.7 | 10.7 | 10.4 | 10.5 | 203,533 | -0.94% |
| 2026-07-15 | 10.8 | 10.8 | 10.5 | 10.6 | 290,813 | -0.93% |
| 2026-07-14 | 10.7 | 10.8 | 10.6 | 10.7 | 291,497 | +0.94% |
| 2026-07-13 | 10.8 | 10.8 | 10.5 | 10.6 | 625,381 | -0.93% |
| 2026-07-12 | 11 | 11.1 | 10.6 | 10.7 | 695,911 | -0.93% |
| 2026-07-09 | 10.8 | 11 | 10.7 | 10.8 | 495,711 | +0.00% |
| 2026-07-08 | 10.9 | 11.1 | 10.8 | 10.8 | 427,339 | -0.92% |
| 2026-07-07 | 10.9 | 11.1 | 10.8 | 10.9 | 552,746 | +0.00% |
| 2026-07-06 | 10.9 | 11.2 | 10.8 | 10.9 | 681,763 | +0.00% |
| 2026-07-05 | 10.4 | 11 | 10.4 | 10.9 | 1,027,711 | +4.81% |
| 2026-07-02 | 10.4 | 10.6 | 10.2 | 10.4 | 356,111 | -1.89% |
| 2026-06-30 | 10.5 | 10.8 | 10.4 | 10.6 | 478,526 | +0.95% |
| 2026-06-29 | 10.5 | 10.7 | 10.2 | 10.5 | 830,580 | +2.94% |
| 2026-06-28 | 10 | 10.2 | 10 | 10.2 | 396,852 | +0.99% |
| 2026-06-25 | 10 | 10.2 | 10 | 10.1 | 285,086 | +1.00% |
| 2026-06-24 | 10.3 | 10.3 | 9.9 | 10 | 452,998 | -0.99% |
| 2026-06-23 | 10.2 | 10.2 | 9.9 | 10.1 | 225,679 | +1.00% |
| 2026-06-22 | 10.4 | 10.4 | 10 | 10 | 445,550 | -1.96% |
| 2026-06-21 | 10.6 | 10.6 | 10.2 | 10.2 | 219,850 | -2.86% |
| 2026-06-18 | 10.7 | 10.8 | 10.4 | 10.5 | 259,990 | -0.94% |
| 2026-06-17 | 10.6 | 10.8 | 10.5 | 10.6 | 991,548 | +1.92% |
| 2026-06-16 | 10.1 | 10.4 | 10 | 10.4 | 751,633 | +2.97% |
| 2026-06-15 | 10.2 | 10.2 | 10.1 | 10.1 | 397,645 | +0.00% |
| 2026-06-14 | 10.2 | 10.2 | 10 | 10.1 | 484,272 | +1.00% |
| 2026-06-11 | 10.3 | 10.3 | 9.9 | 10 | 488,319 | -0.99% |
| 2026-06-10 | 10 | 10.4 | 10 | 10.1 | 436,235 | +1.00% |
| 2026-06-09 | 10.2 | 10.3 | 9.9 | 10 | 408,088 | -0.99% |
| 2026-06-08 | 10.1 | 10.3 | 10 | 10.1 | 424,748 | -1.94% |
| 2026-06-07 | 10.2 | 11 | 10.2 | 10.3 | 1,326,722 | +1.98% |
| 2026-06-04 | 10.1 | 10.1 | 9.7 | 10.1 | 1,708,328 | +5.21% |
| 2026-06-03 | 9.7 | 9.8 | 9.5 | 9.6 | 404,541 | +0.00% |
| 2026-06-02 | 9.4 | 9.7 | 9.3 | 9.6 | 489,262 | +2.13% |
| 2026-06-01 | 9.9 | 9.9 | 9.2 | 9.4 | 402,920 | +1.08% |
| 2026-05-24 | 9.3 | 9.4 | 9.2 | 9.3 | 87,683 | +0.00% |
| 2026-05-23 | 9.3 | 9.4 | 9.2 | 9.3 | 260,936 | +1.09% |
| 2026-05-21 | 9.4 | 9.4 | 9.2 | 9.2 | 229,948 | -1.08% |
| 2026-05-20 | 9.3 | 9.4 | 9.1 | 9.3 | 369,590 | +1.09% |
| 2026-05-19 | 9.4 | 9.4 | 9.2 | 9.2 | 99,964 | +0.00% |
| 2026-05-18 | 9.2 | 9.5 | 9.2 | 9.2 | 80,193 | -3.16% |
| 2026-05-17 | 9.5 | 9.5 | 9.4 | 9.5 | 290,770 | +1.06% |
| 2026-05-14 | 9.2 | 9.5 | 9.2 | 9.4 | 341,251 | +3.30% |
| 2026-05-13 | 9.2 | 9.3 | 9.1 | 9.1 | 105,946 | +0.00% |
| 2026-05-12 | 9 | 9.2 | 9 | 9.1 | 240,996 | +0.00% |
| 2026-05-11 | 9.3 | 9.3 | 9 | 9.1 | 100,915 | -1.09% |
| 2026-05-10 | 9.5 | 9.5 | 9.1 | 9.2 | 171,323 | -1.08% |
| 2026-05-07 | 9.3 | 9.4 | 9.2 | 9.3 | 130,230 | +1.09% |
| 2026-05-06 | 9.3 | 9.3 | 9.1 | 9.2 | 320,113 | +0.00% |
| 2026-05-05 | 9.4 | 9.4 | 9.2 | 9.2 | 133,138 | +0.00% |
| 2026-05-04 | 9.3 | 9.4 | 9.2 | 9.2 | 135,235 | -1.08% |