Regent Textile Mills Limited (DSE:REGENTTEX)
Bangladesh
· Delayed Price · Currency is BDT 2.400
-0.200 (-7.69%)
At close: Dec 4, 2025
Regent Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.70 | 2.80 | 2.40 | 2.40 | 2.40 | -7.69% | 163,085 |
| Dec 3, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 111,432 |
| Dec 2, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 120,814 |
| Dec 1, 2025 | 2.60 | 3.00 | 2.60 | 2.60 | 2.60 | -7.14% | 681,690 |
| Nov 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 236,066 |
| Nov 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 39,132 |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 11,192 |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 7,971 |
| Nov 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 5,305 |
| Nov 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 25,268 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 6,173 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 6,335 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 4,006 |
| Nov 17, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 72,996 |
| Nov 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 64,382 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 33,770 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 120,890 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 11,313 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 46,033 |
| Nov 9, 2025 | 2.30 | 2.30 | 1.90 | 1.90 | 1.90 | -9.52% | 116,906 |
| Nov 6, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 42,121 |
| Nov 5, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 48,897 |
| Nov 4, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | - | 107,227 |
| Nov 3, 2025 | 2.40 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 76,648 |
| Nov 2, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | - | 25,211 |
| Oct 30, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 50,052 |
| Oct 29, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | - | 42,605 |
| Oct 28, 2025 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 104,022 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 48,686 |
| Oct 26, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 22,508 |
| Oct 23, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 21,580 |
| Oct 22, 2025 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 55,412 |
| Oct 21, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 95,030 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 17,611 |
| Oct 19, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 5,211 |
| Oct 16, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 60,352 |
| Oct 15, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 20,645 |
| Oct 14, 2025 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -3.45% | 57,915 |
| Oct 13, 2025 | 2.90 | 3.00 | 2.60 | 2.90 | 2.90 | 3.57% | 16,122 |
| Oct 12, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 31,490 |
| Oct 9, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | -3.33% | 18,905 |
| Oct 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 15,626 |
| Oct 7, 2025 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | - | 4,079 |
| Oct 6, 2025 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 61,524 |
| Oct 5, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | - | 22,038 |
| Sep 30, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 59,136 |
| Sep 29, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 33,642 |
| Sep 28, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 21,167 |
| Sep 25, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 73,821 |
| Sep 24, 2025 | 3.10 | 3.20 | 2.80 | 2.80 | 2.80 | -9.68% | 176,185 |