Alif Manufacturing Company Ltd. (DSE:ALIF)
Bangladesh
· Delayed Price · Currency is BDT 4.200
-0.100 (-2.33%)
At close: Dec 4, 2025
DSE:ALIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 132,045 |
| Dec 3, 2025 | 4.00 | 4.50 | 4.00 | 4.30 | 4.30 | - | 234,786 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 275,930 |
| Dec 1, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 211,525 |
| Nov 30, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 165,756 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 135,550 |
| Nov 26, 2025 | 4.50 | 4.60 | 4.10 | 4.30 | 4.30 | -4.44% | 583,360 |
| Nov 25, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 736,956 |
| Nov 24, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 7.32% | 491,926 |
| Nov 23, 2025 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | -2.38% | 277,856 |
| Nov 20, 2025 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | - | 514,999 |
| Nov 19, 2025 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 854,998 |
| Nov 18, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 453,050 |
| Nov 17, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 5.88% | 220,157 |
| Nov 16, 2025 | 3.60 | 3.60 | 3.20 | 3.40 | 3.40 | 3.03% | 258,168 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 234,431 |
| Nov 12, 2025 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 109,256 |
| Nov 11, 2025 | 3.30 | 3.60 | 3.20 | 3.60 | 3.60 | 2.86% | 166,724 |
| Nov 10, 2025 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | -2.78% | 475,919 |
| Nov 9, 2025 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -7.69% | 673,630 |
| Nov 6, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -7.14% | 391,711 |
| Nov 5, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 99,419 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 201,519 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 313,213 |
| Nov 2, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 198,117 |
| Oct 30, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 95,386 |
| Oct 29, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 57,594 |
| Oct 28, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 181,640 |
| Oct 27, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 127,967 |
| Oct 26, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 203,245 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 72,731 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 243,375 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | - | 173,738 |
| Oct 20, 2025 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | - | 200,129 |
| Oct 19, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -4.08% | 293,251 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 134,514 |
| Oct 15, 2025 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -3.92% | 291,620 |
| Oct 14, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 358,372 |
| Oct 13, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 238,497 |
| Oct 12, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 308,728 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 226,875 |
| Oct 8, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 166,996 |
| Oct 7, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 338,163 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 448,895 |
| Oct 5, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 266,828 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 345,986 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 385,337 |
| Sep 28, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 20,281 |
| Sep 25, 2025 | 5.50 | 5.80 | 5.40 | 5.50 | 5.50 | - | 423,344 |
| Sep 24, 2025 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 3.77% | 237,346 |