DSE : WALTONHIL
Walton Hi-Tech Industries PLC — Price history
Household Appliances · Bangladesh
Last price 329.6 BDT (At close: Oct 29, 2026) · Market cap 120.81B
Latest research: Walton Hi-Tech Industries valuation report: fair value BDT 90–306 (Oct 2026) · Walton Hi-Tech: a VAT cut back to 7.5% lifts FY27F EPS to Tk 40.2, but tax-free profits end in 2028
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Walton Hi-Tech Industries PLC (WALTONHIL) closed at 329.6 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 | 328.6 | 330 | 328.2 | 329.6 | 9,729 | +0.33% |
| 2026-10-28 | 328 | 329.2 | 327.1 | 328.5 | 11,676 | +0.15% |
| 2026-10-27 | 328.2 | 330 | 326.1 | 328 | 16,923 | -0.15% |
| 2026-10-26 | 329.5 | 330 | 328 | 328.5 | 17,276 | -0.21% |
| 2026-10-25 | 332.3 | 332.3 | 328.6 | 329.2 | 11,064 | -0.27% |
| 2026-10-19 | 329 | 332.3 | 329 | 330.1 | 14,235 | +0.58% |
| 2026-10-17 | 334.6 | 334.6 | 328 | 328.2 | 13,596 | -0.58% |
| 2026-10-15 | 329.1 | 331 | 329 | 330.1 | 15,628 | +0.03% |
| 2026-10-14 | 329 | 331.8 | 329 | 330 | 13,539 | +0.27% |
| 2026-10-13 | 328.1 | 332.7 | 328.1 | 329.1 | 12,294 | +0.30% |
| 2026-10-12 | 331 | 332.7 | 327.6 | 328.1 | 29,893 | -0.85% |
| 2026-10-11 | 334.8 | 334.8 | 330.7 | 330.9 | 18,240 | -0.06% |
| 2026-10-08 | 333.4 | 333.4 | 330.5 | 331.1 | 33,158 | -0.36% |
| 2026-10-07 | 331.4 | 333 | 331.4 | 332.3 | 18,034 | +0.36% |
| 2026-10-06 | 331.7 | 334 | 330.3 | 331.1 | 28,528 | -0.18% |
| 2026-10-05 | 333.1 | 334 | 331 | 331.7 | 31,813 | -0.54% |
| 2026-10-04 | 336.9 | 336.9 | 332.5 | 333.5 | 31,395 | -0.95% |
| 2026-10-01 | 337.3 | 338 | 336.4 | 336.7 | 40,903 | -0.18% |
| 2026-09-30 | 338 | 338 | 337 | 337.3 | 20,724 | -0.06% |
| 2026-09-29 | 338 | 338.6 | 336.9 | 337.5 | 27,908 | -0.06% |
| 2026-09-28 | 341 | 341.9 | 337.4 | 337.7 | 51,397 | -0.73% |
| 2026-09-27 | 345 | 345 | 339.9 | 340.2 | 53,342 | -0.96% |
| 2026-09-24 | 348 | 348 | 343 | 343.5 | 34,534 | -0.69% |
| 2026-09-23 | 348.3 | 350 | 345 | 345.9 | 44,529 | -0.69% |
| 2026-09-22 | 347.5 | 352.9 | 346.9 | 348.3 | 38,296 | +0.26% |
| 2026-09-21 | 340 | 363.9 | 335.1 | 347.4 | 128,271 | +1.47% |
| 2026-09-17 | 358.727 | 359.182 | 353.909 | 358.727 | 206,866 | +0.13% |
| 2026-09-16 | 357.273 | 361.364 | 357.273 | 358.273 | 123,058 | +0.59% |
| 2026-09-15 | 354 | 357.364 | 353.909 | 356.182 | 82,207 | +0.69% |
| 2026-09-14 | 353.727 | 355.636 | 353.091 | 353.727 | 49,324 | -0.18% |
| 2026-09-13 | 355.545 | 358.091 | 352.727 | 354.364 | 60,617 | -0.05% |
| 2026-09-10 | 354.636 | 357.636 | 354.091 | 354.545 | 59,847 | +0.00% |
| 2026-09-09 | 354.545 | 356.364 | 354.091 | 354.545 | 59,830 | +0.28% |
| 2026-09-08 | 354.545 | 359 | 352.727 | 353.545 | 44,976 | +0.34% |
| 2026-09-07 | 354.818 | 358.091 | 350.909 | 352.364 | 51,407 | -0.67% |
| 2026-09-06 | 358.182 | 361.455 | 354.455 | 354.727 | 59,211 | -0.51% |
| 2026-09-03 | 359.182 | 361.727 | 356.182 | 356.545 | 51,684 | -0.88% |
| 2026-09-02 | 361.818 | 361.818 | 358.909 | 359.727 | 61,006 | -0.13% |
| 2026-09-01 | 366.364 | 366.364 | 359.545 | 360.182 | 61,756 | -0.48% |
| 2026-08-31 | 363.182 | 367.273 | 359.727 | 361.909 | 94,871 | -0.25% |
| 2026-08-30 | 354.727 | 372.727 | 354.727 | 362.818 | 177,015 | +1.50% |
| 2026-08-27 | 348.182 | 359.091 | 348.182 | 357.455 | 31,486 | +2.64% |
| 2026-08-25 | 349.091 | 351.727 | 347.273 | 348.273 | 13,754 | -0.23% |
| 2026-08-24 | 353.091 | 353.091 | 348.273 | 349.091 | 20,926 | -1.13% |
| 2026-08-23 | 354.545 | 356.182 | 352.727 | 353.091 | 15,230 | -0.41% |
| 2026-08-20 | 352.727 | 355.091 | 352.091 | 354.545 | 24,085 | +0.75% |
| 2026-08-19 | 352.818 | 353.182 | 350 | 351.909 | 27,552 | -0.26% |
| 2026-08-18 | 354.545 | 356.273 | 350.909 | 352.818 | 17,832 | -0.13% |
| 2026-08-17 | 356.273 | 356.273 | 352.909 | 353.273 | 17,721 | -0.36% |
| 2026-08-16 | 355.909 | 358.636 | 352.364 | 354.545 | 24,689 | -0.38% |
| 2026-08-13 | 360.273 | 360.364 | 354.636 | 355.909 | 34,519 | -0.71% |
| 2026-08-12 | 358.818 | 362.182 | 358.182 | 358.455 | 22,454 | +0.41% |
| 2026-08-11 | 354.545 | 358.091 | 354.545 | 357 | 14,545 | +0.72% |
| 2026-08-10 | 356.364 | 358.182 | 352.727 | 354.455 | 26,877 | -0.84% |
| 2026-08-09 | 355.727 | 358.909 | 355 | 357.455 | 12,604 | +0.36% |
| 2026-08-06 | 358.273 | 358.909 | 355.636 | 356.182 | 24,797 | -0.58% |
| 2026-08-04 | 357.636 | 359.091 | 357.455 | 358.273 | 15,490 | +0.18% |
| 2026-08-03 | 357.545 | 359.909 | 357.273 | 357.636 | 10,898 | +0.08% |
| 2026-08-02 | 359.091 | 360.909 | 356.909 | 357.364 | 16,914 | +0.23% |
| 2026-07-30 | 356.364 | 359 | 356.091 | 356.545 | 12,852 | +0.05% |
| 2026-07-29 | 363.545 | 363.636 | 354.545 | 356.364 | 31,357 | -0.99% |
| 2026-07-28 | 360.455 | 363.636 | 358.545 | 359.909 | 30,695 | +0.25% |
| 2026-07-27 | 357.273 | 360.909 | 354.545 | 359 | 19,476 | +2.07% |
| 2026-07-26 | 351.182 | 355.455 | 345.545 | 351.727 | 39,538 | +0.16% |
| 2026-07-23 | 360.273 | 362.636 | 350 | 351.182 | 81,556 | -2.52% |
| 2026-07-22 | 361.909 | 365.455 | 358.727 | 360.273 | 25,947 | -0.63% |
| 2026-07-21 | 362 | 366.364 | 361.909 | 362.545 | 32,176 | +0.15% |
| 2026-07-20 | 362.636 | 362.727 | 355.455 | 362 | 30,061 | +0.61% |
| 2026-07-19 | 369.091 | 369.091 | 358.182 | 359.818 | 54,829 | -2.15% |
| 2026-07-16 | 369.909 | 370 | 366.091 | 367.727 | 47,180 | -0.32% |
| 2026-07-15 | 372.727 | 372.727 | 366.727 | 368.909 | 50,239 | +0.32% |
| 2026-07-14 | 373.636 | 373.636 | 366.364 | 367.727 | 90,270 | -1.32% |
| 2026-07-13 | 373 | 377.818 | 370 | 372.636 | 55,177 | -0.10% |
| 2026-07-12 | 360.455 | 376.364 | 360.273 | 373 | 91,725 | +3.64% |
| 2026-07-09 | 362.545 | 362.727 | 359.091 | 359.909 | 30,024 | -0.70% |
| 2026-07-08 | 360 | 365 | 360 | 362.455 | 27,588 | +0.25% |
| 2026-07-07 | 362.727 | 368.182 | 360.091 | 361.545 | 41,508 | -0.53% |
| 2026-07-06 | 360.545 | 366.818 | 360.182 | 363.455 | 45,568 | +0.81% |
| 2026-07-05 | 359.091 | 361.091 | 355.455 | 360.545 | 48,734 | +0.74% |
| 2026-07-02 | 364.545 | 364.636 | 353.636 | 357.909 | 69,066 | -1.84% |
| 2026-06-30 | 354.545 | 370.818 | 354.545 | 364.636 | 136,979 | +2.79% |
| 2026-06-29 | 350.727 | 355.909 | 350.727 | 354.727 | 75,344 | +0.98% |
| 2026-06-28 | 348.182 | 352.091 | 348 | 351.273 | 48,077 | +1.05% |
| 2026-06-25 | 345.455 | 348 | 344.545 | 347.636 | 17,861 | +1.38% |
| 2026-06-24 | 344.636 | 347.182 | 341.364 | 342.909 | 41,442 | -0.50% |
| 2026-06-23 | 344.364 | 346.364 | 340.909 | 344.636 | 30,005 | +0.24% |
| 2026-06-22 | 349.091 | 350 | 343.364 | 343.818 | 29,876 | -1.51% |
| 2026-06-21 | 354.273 | 354.545 | 348.545 | 349.091 | 68,138 | +0.13% |
| 2026-06-18 | 345.455 | 350.636 | 343.636 | 348.636 | 25,114 | +1.16% |
| 2026-06-17 | 343.182 | 348.636 | 342.727 | 344.636 | 25,872 | +0.53% |
| 2026-06-16 | 345.545 | 349.545 | 342.273 | 342.818 | 38,259 | -1.67% |
| 2026-06-15 | 345.455 | 357.273 | 345.455 | 348.636 | 82,100 | +0.95% |
| 2026-06-14 | 340 | 346.273 | 340 | 345.364 | 59,691 | +1.50% |
| 2026-06-11 | 341.636 | 342.818 | 339.091 | 340.273 | 43,325 | +0.11% |
| 2026-06-10 | 339.545 | 340.909 | 338.909 | 339.909 | 25,831 | +0.16% |
| 2026-06-09 | 340 | 341.091 | 338.182 | 339.364 | 31,797 | -0.29% |
| 2026-06-08 | 345.455 | 345.455 | 338.182 | 340.364 | 40,819 | -0.29% |
| 2026-06-07 | 338.182 | 345.455 | 338.182 | 341.364 | 89,377 | +1.62% |
| 2026-06-04 | 332.636 | 336.364 | 330.909 | 335.909 | 29,403 | +1.04% |
| 2026-06-03 | 330.909 | 335.091 | 329.455 | 332.455 | 51,519 | +1.11% |
| 2026-06-02 | 330 | 330 | 328.364 | 328.818 | 22,974 | +0.08% |
| 2026-06-01 | 334.909 | 334.909 | 328.091 | 328.545 | 24,657 | -0.25% |
| 2026-05-24 | 330.909 | 332.727 | 329.091 | 329.364 | 29,007 | -0.66% |
| 2026-05-23 | 329.091 | 331.818 | 328.455 | 331.545 | 17,916 | +1.19% |
| 2026-05-21 | 329.091 | 329.091 | 327 | 327.636 | 24,634 | +0.06% |
| 2026-05-20 | 326.818 | 329 | 326.364 | 327.455 | 16,808 | +0.19% |
| 2026-05-19 | 327.455 | 328.182 | 326.182 | 326.818 | 25,864 | -0.19% |
| 2026-05-18 | 332.273 | 332.273 | 326.818 | 327.455 | 15,504 | -1.18% |
| 2026-05-17 | 334.455 | 334.545 | 330.273 | 331.364 | 23,420 | -0.71% |
| 2026-05-14 | 331.455 | 335.364 | 330.909 | 333.727 | 16,183 | +0.63% |
| 2026-05-13 | 330.909 | 332.636 | 329.182 | 331.636 | 26,753 | +0.94% |
| 2026-05-12 | 327.273 | 330.909 | 327.273 | 328.545 | 49,874 | +0.58% |
| 2026-05-11 | 325.455 | 327.091 | 324.364 | 326.636 | 47,758 | +0.34% |
| 2026-05-10 | 325.818 | 326.364 | 324.818 | 325.545 | 36,105 | -0.08% |
| 2026-05-07 | 327.636 | 329.091 | 324.909 | 325.818 | 34,761 | -0.25% |
| 2026-05-06 | 329.091 | 329.091 | 326.364 | 326.636 | 30,240 | -0.58% |
| 2026-05-05 | 331.818 | 331.818 | 328.364 | 328.545 | 32,335 | -0.25% |
| 2026-05-03 | 329.182 | 331.636 | 327.273 | 329.364 | 18,685 | +0.00% |
| 2026-04-30 | 330 | 330.909 | 327.273 | 329.364 | 31,314 | -0.55% |
| 2026-04-29 | 335.182 | 336.818 | 330.909 | 331.182 | 44,283 | -1.19% |