DSE : REGENTTEX
Regent Textile Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 4.8 BDT (At close: Oct 29, 2026) · Market cap 617.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Regent Textile Mills Limited (REGENTTEX) closed at 4.8 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 | 4.7 | 4.8 | 4.7 | 4.8 | 51,326 | +0.00% |
| 2026-10-29 | 4.5 | 4.8 | 4.5 | 4.8 | 60,484 | +4.35% |
| 2026-10-28 | 4.7 | 4.8 | 4.5 | 4.6 | 88,266 | -2.13% |
| 2026-10-27 | 4.9 | 4.9 | 4.5 | 4.7 | 102,012 | -2.08% |
| 2026-10-26 | 4.9 | 4.9 | 4.7 | 4.8 | 42,470 | -4.00% |
| 2026-10-25 | 5.1 | 5.1 | 4.8 | 5 | 19,279 | +2.04% |
| 2026-10-19 | 4.9 | 5.1 | 4.7 | 4.9 | 120,088 | -3.92% |
| 2026-10-17 | 4.9 | 5.2 | 4.7 | 5.1 | 116,141 | -1.92% |
| 2026-10-15 | 4.9 | 5.3 | 4.9 | 5.2 | 123,194 | +6.12% |
| 2026-10-14 | 4.9 | 5 | 4.3 | 4.9 | 296,541 | +4.26% |
| 2026-10-13 | 5 | 5 | 4.5 | 4.7 | 429,043 | -6.00% |
| 2026-10-12 | 5 | 5.2 | 4.8 | 5 | 55,249 | -3.85% |
| 2026-10-11 | 5.4 | 5.4 | 5 | 5.2 | 33,312 | +0.00% |
| 2026-10-08 | 5.5 | 5.5 | 5.1 | 5.2 | 83,237 | -1.89% |
| 2026-10-07 | 5.2 | 5.4 | 5 | 5.3 | 109,410 | +1.92% |
| 2026-10-06 | 5.7 | 5.7 | 5 | 5.2 | 141,188 | -5.45% |
| 2026-10-05 | 5.8 | 5.8 | 5.3 | 5.5 | 108,765 | -1.79% |
| 2026-10-04 | 5.9 | 5.9 | 5.6 | 5.6 | 56,912 | -5.08% |
| 2026-10-01 | 5.9 | 6 | 5.7 | 5.9 | 55,532 | -1.67% |
| 2026-09-30 | 6 | 6 | 5.7 | 6 | 66,999 | +1.69% |
| 2026-09-29 | 5.8 | 6 | 5.8 | 5.9 | 69,941 | +0.00% |
| 2026-09-28 | 6 | 6 | 5.8 | 5.9 | 59,174 | -1.67% |
| 2026-09-27 | 6 | 6.2 | 5.9 | 6 | 84,511 | -1.64% |
| 2026-09-24 | 6 | 6.1 | 5.9 | 6.1 | 57,704 | +3.39% |
| 2026-09-23 | 5.9 | 6 | 5.8 | 5.9 | 70,356 | +0.00% |
| 2026-09-22 | 5.9 | 6.1 | 5.8 | 5.9 | 57,200 | -1.67% |
| 2026-09-21 | 6.2 | 6.2 | 5.9 | 6 | 70,711 | +0.00% |
| 2026-09-20 | 5.9 | 6.2 | 5.9 | 6 | 113,248 | -1.64% |
| 2026-09-17 | 6.2 | 6.2 | 6 | 6.1 | 18,668 | +1.67% |
| 2026-09-16 | 6.1 | 6.3 | 6 | 6 | 151,768 | +0.00% |
| 2026-09-15 | 6.1 | 6.1 | 5.9 | 6 | 63,947 | +1.69% |
| 2026-09-14 | 6.3 | 6.3 | 5.7 | 5.9 | 128,912 | +0.00% |
| 2026-09-13 | 6.2 | 6.3 | 5.8 | 5.9 | 164,602 | -6.35% |
| 2026-09-10 | 6.2 | 6.4 | 6.1 | 6.3 | 90,561 | +1.61% |
| 2026-09-09 | 6.2 | 6.3 | 6.1 | 6.2 | 11,665 | +1.64% |
| 2026-09-08 | 6.3 | 6.5 | 6 | 6.1 | 106,107 | -3.17% |
| 2026-09-07 | 6 | 6.3 | 5.9 | 6.3 | 311,459 | +5.00% |
| 2026-09-06 | 6.4 | 6.4 | 5.9 | 6 | 205,019 | -3.23% |
| 2026-09-03 | 6.2 | 6.5 | 6.2 | 6.2 | 135,618 | -3.13% |
| 2026-09-02 | 6.4 | 6.6 | 6.4 | 6.4 | 93,689 | +0.00% |
| 2026-09-01 | 6.4 | 6.8 | 6.3 | 6.4 | 331,103 | -1.54% |
| 2026-08-31 | 6.5 | 6.6 | 6.3 | 6.5 | 183,737 | +0.00% |
| 2026-08-30 | 6.5 | 6.6 | 6.2 | 6.5 | 106,865 | +3.17% |
| 2026-08-27 | 6.3 | 6.6 | 6.2 | 6.3 | 163,151 | +1.61% |
| 2026-08-25 | 6.1 | 6.7 | 5.6 | 6.2 | 648,616 | +0.00% |
| 2026-08-24 | 6.7 | 6.8 | 6.2 | 6.2 | 433,709 | -8.82% |
| 2026-08-23 | 6.8 | 6.9 | 6.7 | 6.8 | 234,486 | +1.49% |
| 2026-08-20 | 7 | 7.1 | 6.7 | 6.7 | 364,459 | -2.90% |
| 2026-08-19 | 6.6 | 7 | 6.5 | 6.9 | 925,671 | +7.81% |
| 2026-08-18 | 6.4 | 6.7 | 6.1 | 6.4 | 256,037 | +0.00% |
| 2026-08-17 | 6.4 | 6.8 | 6.4 | 6.4 | 295,271 | -5.88% |
| 2026-08-16 | 7 | 7 | 6.8 | 6.8 | 263,082 | +0.00% |
| 2026-08-13 | 7 | 7.1 | 6.8 | 6.8 | 189,189 | -2.86% |
| 2026-08-12 | 7 | 7.2 | 6.8 | 7 | 368,668 | +1.45% |
| 2026-08-11 | 6.9 | 7.1 | 6.8 | 6.9 | 224,714 | +0.00% |
| 2026-08-10 | 7 | 7.1 | 6.8 | 6.9 | 419,710 | -1.43% |
| 2026-08-09 | 7.1 | 7.2 | 7 | 7 | 231,844 | -1.41% |
| 2026-08-06 | 7.4 | 7.4 | 7 | 7.1 | 290,686 | -2.74% |
| 2026-08-04 | 7.3 | 7.5 | 7.1 | 7.3 | 376,019 | +0.00% |
| 2026-08-03 | 7.3 | 7.5 | 6.9 | 7.3 | 1,322,675 | -1.35% |
| 2026-08-02 | 7.6 | 7.7 | 7.3 | 7.4 | 944,686 | -1.33% |
| 2026-07-30 | 7.3 | 7.6 | 7.2 | 7.5 | 1,212,344 | +2.74% |
| 2026-07-29 | 7.3 | 7.7 | 7.1 | 7.3 | 2,277,300 | +4.29% |
| 2026-07-28 | 7 | 7.1 | 6.6 | 7 | 819,821 | +6.06% |
| 2026-07-27 | 6.4 | 6.8 | 6.3 | 6.6 | 1,006,652 | +4.76% |
| 2026-07-26 | 6.3 | 6.4 | 6.2 | 6.3 | 355,574 | +1.61% |
| 2026-07-23 | 6.2 | 6.4 | 5.9 | 6.2 | 806,489 | +3.33% |
| 2026-07-22 | 6 | 6.1 | 5.9 | 6 | 143,343 | +0.00% |
| 2026-07-21 | 6 | 6.1 | 5.9 | 6 | 227,518 | +1.69% |
| 2026-07-20 | 5.7 | 6 | 5.7 | 5.9 | 303,392 | +1.72% |
| 2026-07-19 | 6 | 6.1 | 5.8 | 5.8 | 108,096 | -1.69% |
| 2026-07-16 | 5.9 | 6 | 5.8 | 5.9 | 55,667 | +1.72% |
| 2026-07-15 | 5.8 | 6.1 | 5.8 | 5.8 | 195,009 | -3.33% |
| 2026-07-14 | 6.1 | 6.2 | 5.9 | 6 | 190,545 | -1.64% |
| 2026-07-13 | 6 | 6.4 | 6 | 6.1 | 446,344 | +3.39% |
| 2026-07-12 | 6.1 | 6.3 | 5.8 | 5.9 | 682,987 | -7.81% |
| 2026-07-09 | 6.4 | 6.5 | 6.3 | 6.4 | 293,990 | +1.59% |
| 2026-07-08 | 6.1 | 6.5 | 6 | 6.3 | 312,531 | +5.00% |
| 2026-07-07 | 6.1 | 6.2 | 5.9 | 6 | 111,327 | +0.00% |
| 2026-07-06 | 6.1 | 6.1 | 5.9 | 6 | 127,857 | +0.00% |
| 2026-07-05 | 5.9 | 6.1 | 5.9 | 6 | 321,739 | -1.64% |
| 2026-07-02 | 6.1 | 6.6 | 6.1 | 6.1 | 325,321 | -6.15% |
| 2026-06-30 | 6.2 | 6.7 | 6.2 | 6.5 | 228,092 | +3.17% |
| 2026-06-29 | 6.4 | 6.5 | 6.2 | 6.3 | 227,521 | -1.56% |
| 2026-06-28 | 6.7 | 6.7 | 6.2 | 6.4 | 352,034 | -3.03% |
| 2026-06-25 | 6.6 | 6.7 | 6.2 | 6.6 | 748,087 | +6.45% |
| 2026-06-24 | 5.8 | 6.2 | 5.8 | 6.2 | 641,206 | +8.77% |
| 2026-06-23 | 5.7 | 5.9 | 5.4 | 5.7 | 290,713 | +1.79% |
| 2026-06-22 | 5.6 | 6 | 5.1 | 5.6 | 1,549,473 | +0.00% |
| 2026-06-21 | 6.2 | 6.2 | 5.6 | 5.6 | 523,651 | -9.68% |
| 2026-06-18 | 6.2 | 6.6 | 6.2 | 6.2 | 1,004,965 | -8.82% |
| 2026-06-17 | 6.8 | 7.6 | 6.8 | 6.8 | 1,922,990 | -9.33% |
| 2026-06-16 | 7.9 | 7.9 | 7.5 | 7.5 | 374,375 | -5.06% |
| 2026-06-15 | 7.8 | 8 | 7.7 | 7.9 | 402,857 | +1.28% |
| 2026-06-14 | 7.8 | 8 | 7.6 | 7.8 | 3,440,287 | +0.00% |
| 2026-06-11 | 8 | 8.4 | 7.8 | 7.8 | 1,443,071 | -1.27% |
| 2026-06-10 | 7.3 | 7.9 | 7.2 | 7.9 | 1,202,175 | +9.72% |
| 2026-06-09 | 7.4 | 7.4 | 7 | 7.2 | 674,568 | -1.37% |
| 2026-06-08 | 7.3 | 7.4 | 6.8 | 7.3 | 873,590 | +0.00% |
| 2026-06-07 | 7.4 | 7.9 | 6.8 | 7.3 | 1,473,047 | +1.39% |
| 2026-06-04 | 6.6 | 7.2 | 6.5 | 7.2 | 2,640,903 | +9.09% |
| 2026-06-03 | 6 | 6.6 | 5.9 | 6.6 | 1,004,776 | +10.00% |
| 2026-06-02 | 6 | 6.2 | 5.6 | 6 | 1,462,307 | +5.26% |
| 2026-06-01 | 5.5 | 5.7 | 5.2 | 5.7 | 780,699 | +7.55% |
| 2026-05-24 | 5.2 | 5.5 | 5 | 5.3 | 758,916 | +6.00% |
| 2026-05-23 | 4.5 | 5 | 4.5 | 5 | 1,304,593 | +8.70% |
| 2026-05-21 | 4.5 | 4.7 | 4.4 | 4.6 | 299,936 | +2.22% |
| 2026-05-20 | 4.5 | 4.6 | 4.3 | 4.5 | 73,849 | +2.27% |
| 2026-05-19 | 4.3 | 4.5 | 4.3 | 4.4 | 83,158 | +2.33% |
| 2026-05-18 | 4.5 | 4.6 | 4.2 | 4.3 | 426,340 | -4.44% |
| 2026-05-17 | 4.6 | 4.7 | 4.5 | 4.5 | 158,964 | -4.26% |
| 2026-05-14 | 4.5 | 4.7 | 4.5 | 4.7 | 249,416 | +4.44% |
| 2026-05-13 | 4.4 | 4.6 | 4.4 | 4.5 | 55,556 | +2.27% |
| 2026-05-12 | 4.4 | 4.7 | 4.4 | 4.4 | 509,590 | -4.35% |
| 2026-05-11 | 4.6 | 4.7 | 4.5 | 4.6 | 412,097 | +2.22% |
| 2026-05-10 | 4.5 | 4.7 | 4.4 | 4.5 | 294,951 | +0.00% |
| 2026-05-07 | 4.5 | 4.5 | 4.2 | 4.5 | 406,721 | +2.27% |
| 2026-05-06 | 4.4 | 4.5 | 4 | 4.4 | 559,681 | +7.32% |
| 2026-05-05 | 4.3 | 4.3 | 4 | 4.1 | 300,828 | +0.00% |
| 2026-05-04 | 4.1 | 4.1 | 4 | 4.1 | 206,590 | +2.50% |