Walton Hi-Tech Industries PLC (DSE:WALTONHIL)
Bangladesh
· Delayed Price · Currency is BDT 373.00
-3.40 (-0.90%)
At close: Dec 4, 2025
Walton Hi-Tech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 373.00 | 379.50 | 372.30 | 373.00 | 373.00 | -0.90% | 9,300 |
| Dec 3, 2025 | 376.40 | 379.90 | 374.20 | 376.40 | 376.40 | -0.05% | 14,359 |
| Dec 2, 2025 | 376.60 | 377.90 | 372.20 | 376.60 | 376.60 | 0.78% | 11,113 |
| Dec 1, 2025 | 373.70 | 381.00 | 373.00 | 373.70 | 373.70 | -1.22% | 15,197 |
| Nov 30, 2025 | 383.90 | 383.90 | 377.30 | 378.30 | 378.30 | -0.71% | 13,410 |
| Nov 27, 2025 | 380.00 | 383.90 | 377.30 | 381.00 | 381.00 | 0.26% | 6,456 |
| Nov 26, 2025 | 385.00 | 385.00 | 379.00 | 380.00 | 380.00 | -0.96% | 22,608 |
| Nov 25, 2025 | 383.70 | 389.20 | 383.00 | 383.70 | 383.70 | -0.26% | 12,382 |
| Nov 24, 2025 | 384.70 | 386.30 | 377.00 | 384.70 | 384.70 | 1.64% | 25,037 |
| Nov 23, 2025 | 374.90 | 380.00 | 370.00 | 378.50 | 378.50 | 0.96% | 20,416 |
| Nov 20, 2025 | 375.30 | 379.80 | 374.20 | 374.90 | 374.90 | -0.11% | 18,660 |
| Nov 19, 2025 | 377.40 | 377.40 | 374.00 | 375.30 | 375.30 | 0.05% | 10,529 |
| Nov 18, 2025 | 373.80 | 379.00 | 371.00 | 375.10 | 375.10 | 1.57% | 29,854 |
| Nov 17, 2025 | 372.90 | 372.90 | 366.00 | 369.30 | 369.30 | 0.57% | 25,062 |
| Nov 16, 2025 | 373.40 | 373.40 | 360.00 | 367.20 | 367.20 | 0.96% | 21,781 |
| Nov 13, 2025 | 370.90 | 372.90 | 360.10 | 363.70 | 363.70 | 0.06% | 33,011 |
| Nov 12, 2025 | 366.90 | 366.90 | 363.00 | 363.50 | 363.50 | -0.11% | 7,183 |
| Nov 11, 2025 | 362.50 | 365.70 | 362.40 | 363.90 | 363.90 | 0.66% | 9,101 |
| Nov 10, 2025 | 369.80 | 369.80 | 360.30 | 361.50 | 361.50 | -0.88% | 23,439 |
| Nov 9, 2025 | 379.50 | 379.50 | 363.20 | 364.70 | 364.70 | -1.03% | 31,425 |
| Nov 6, 2025 | 371.10 | 371.10 | 367.00 | 368.50 | 368.50 | -0.91% | 22,003 |
| Nov 5, 2025 | 375.40 | 375.40 | 371.10 | 371.90 | 371.90 | -0.99% | 24,036 |
| Nov 4, 2025 | 384.00 | 384.00 | 374.00 | 375.60 | 375.60 | -1.29% | 24,015 |
| Nov 3, 2025 | 385.10 | 385.10 | 380.20 | 380.50 | 380.50 | -0.18% | 25,408 |
| Nov 2, 2025 | 377.00 | 384.90 | 375.40 | 381.20 | 381.20 | 1.65% | 25,233 |
| Oct 30, 2025 | 376.00 | 376.00 | 371.50 | 375.00 | 375.00 | - | 30,095 |
| Oct 29, 2025 | 375.00 | 377.90 | 370.60 | 375.00 | 375.00 | 0.24% | 44,889 |
| Oct 28, 2025 | 374.70 | 378.00 | 373.00 | 374.10 | 374.10 | -0.19% | 39,517 |
| Oct 27, 2025 | 382.40 | 382.40 | 373.90 | 374.80 | 374.80 | -1.13% | 31,182 |
| Oct 26, 2025 | 386.90 | 386.90 | 378.00 | 379.10 | 379.10 | -0.97% | 31,990 |
| Oct 23, 2025 | 389.00 | 389.00 | 380.10 | 382.80 | 382.80 | 0.03% | 34,751 |
| Oct 22, 2025 | 395.50 | 395.50 | 382.00 | 382.70 | 382.70 | -0.10% | 21,982 |
| Oct 21, 2025 | 392.00 | 395.20 | 382.00 | 383.10 | 383.10 | -1.29% | 27,066 |
| Oct 20, 2025 | 383.10 | 389.00 | 382.00 | 388.10 | 388.10 | 1.31% | 14,642 |
| Oct 19, 2025 | 388.00 | 388.00 | 381.10 | 383.10 | 383.10 | -1.79% | 13,004 |
| Oct 16, 2025 | 388.90 | 391.30 | 386.00 | 390.10 | 390.10 | 0.75% | 10,051 |
| Oct 15, 2025 | 392.00 | 392.00 | 385.00 | 387.20 | 387.20 | -0.97% | 21,261 |
| Oct 14, 2025 | 399.70 | 399.70 | 390.00 | 391.00 | 391.00 | -1.21% | 19,045 |
| Oct 13, 2025 | 395.80 | 398.80 | 390.00 | 395.80 | 395.80 | - | 27,041 |
| Oct 12, 2025 | 405.00 | 408.80 | 393.20 | 395.80 | 395.80 | -2.66% | 44,350 |
| Oct 9, 2025 | 414.00 | 414.00 | 404.90 | 406.60 | 406.60 | -1.76% | 65,052 |
| Oct 8, 2025 | 416.30 | 418.00 | 412.70 | 413.90 | 413.90 | -0.46% | 26,782 |
| Oct 7, 2025 | 419.90 | 419.90 | 415.00 | 415.80 | 415.80 | -0.81% | 64,873 |
| Oct 6, 2025 | 424.90 | 424.90 | 416.10 | 419.20 | 419.20 | -0.50% | 34,401 |
| Oct 5, 2025 | 422.90 | 423.90 | 417.30 | 421.30 | 421.30 | 0.33% | 42,296 |
| Sep 30, 2025 | 416.00 | 424.40 | 411.20 | 419.90 | 419.90 | 2.19% | 51,932 |
| Sep 29, 2025 | 430.00 | 430.00 | 410.00 | 410.90 | 410.90 | -3.30% | 156,245 |
| Sep 25, 2025 | 431.64 | 431.64 | 423.64 | 424.91 | 409.00 | -1.20% | 163,963 |
| Sep 24, 2025 | 432.55 | 432.55 | 426.36 | 430.09 | 413.99 | -0.17% | 76,897 |
| Sep 23, 2025 | 431.73 | 432.73 | 429.09 | 430.82 | 414.69 | 0.19% | 54,958 |