📋 HRTEX H.R.Textile Ltd.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-19.63%
21.40 → 17.20 (-4.20 tk)
Highest
22.90
21 Jun 2026
Lowest
15.80
14 Sep 2026
Up and down days
23 / 36
5 unchanged · 64 sessions
📊 Against the rest of the market
HRTEX -19.63%
DSEX index -1.26%
Textile (57 companies) +5.16%
Ahead of the index by -18.37%
🎢 How rough the ride was
Deepest fall from a peak -28.05% 12 Jul 2026 → 14 Sep 2026
Swing, yearly basis 32.9%
Best single day +4.39% 28 Jun 2026
Worst single day -6.42% 6 Sep 2026
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 3,873,774
Average per day 60,528
Money traded, total 80.6 mn tk
Number of trades 7,309
Busiest day 242,628 12 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 17.20 17.20 16.80 17.20 -0.58% 9,916 19 0.17
20 Sep 2026 16.70 17.50 16.80 17.30 +1.76% 26,527 61 0.46
17 Sep 2026 16.90 17.60 16.40 17.00 +1.19% 33,213 116 0.55
16 Sep 2026 16.40 17.70 16.20 16.80 +1.82% 51,969 127 0.89
15 Sep 2026 15.90 16.50 15.90 16.50 +3.77% 8,611 37 0.14
14 Sep 2026 16.50 16.80 15.80 15.90 -5.92% 9,835 58 0.16
13 Sep 2026 17.20 17.50 16.20 16.90 -1.74% 34,752 74 0.58
10 Sep 2026 17.50 18.00 17.00 17.20 -2.82% 35,243 76 0.61
9 Sep 2026 17.50 17.70 17.50 17.70 +1.72% 32,948 62 0.58
8 Sep 2026 17.50 18.20 17.40 17.40 -1.69% 19,397 62 0.34
7 Sep 2026 17.50 18.00 17.10 17.70 +1.14% 24,293 54 0.42
6 Sep 2026 18.70 19.10 17.30 17.50 -6.42% 20,037 87 0.36
3 Sep 2026 19.20 19.40 18.50 18.70 -3.11% 30,252 76 0.57
2 Sep 2026 19.10 19.50 18.90 19.30 +1.05% 13,351 33 0.26
1 Sep 2026 18.80 19.60 19.00 19.10 +1.60% 9,545 46 0.18
31 Aug 2026 19.10 19.10 18.70 18.80 -0.53% 23,917 75 0.45
30 Aug 2026 19.30 19.40 18.90 18.90 -2.58% 8,740 56 0.17
27 Aug 2026 18.80 19.40 18.90 19.40 +2.11% 17,270 50 0.33
25 Aug 2026 19.00 19.50 18.50 19.00 0.00% 15,945 65 0.30
24 Aug 2026 19.30 19.90 18.90 19.00 -1.55% 15,871 66 0.31
23 Aug 2026 20.10 20.30 19.00 19.30 -3.98% 56,891 150 1.12
20 Aug 2026 20.60 20.70 19.90 20.10 -0.99% 74,222 115 1.50
19 Aug 2026 20.60 20.80 20.20 20.30 -1.46% 26,888 44 0.55
18 Aug 2026 20.60 21.10 20.40 20.60 +0.98% 113,792 154 2.36
17 Aug 2026 20.80 20.90 20.20 20.40 -1.45% 68,848 86 1.41
16 Aug 2026 20.90 20.90 20.60 20.70 +0.49% 35,330 59 0.73
13 Aug 2026 20.80 20.80 20.50 20.60 -0.48% 19,298 87 0.40
12 Aug 2026 20.80 21.20 20.40 20.70 -0.96% 39,440 92 0.82
11 Aug 2026 20.20 21.40 20.20 20.90 +3.98% 66,427 144 1.39
10 Aug 2026 20.50 20.50 20.00 20.10 -0.50% 58,599 164 1.18
9 Aug 2026 20.40 20.50 20.10 20.20 -0.98% 44,229 102 0.89
6 Aug 2026 21.00 21.00 20.30 20.40 -0.97% 54,162 116 1.11
4 Aug 2026 21.00 21.20 20.40 20.60 -1.44% 83,873 164 1.74
3 Aug 2026 21.20 21.20 20.80 20.90 -0.48% 52,592 124 1.10
2 Aug 2026 21.00 21.60 20.90 21.00 0.00% 61,635 105 1.30
30 Jul 2026 21.50 21.50 20.90 21.00 -0.94% 31,726 65 0.67
29 Jul 2026 21.50 21.80 21.00 21.20 -1.40% 107,841 158 2.31
28 Jul 2026 21.20 21.60 21.20 21.50 +2.87% 83,172 174 1.78
27 Jul 2026 19.90 21.00 19.90 20.90 +2.96% 43,003 86 0.90
26 Jul 2026 20.90 20.90 20.20 20.30 -1.93% 43,018 117 0.88
23 Jul 2026 21.10 21.10 20.60 20.70 -1.43% 46,179 130 0.96
22 Jul 2026 21.80 21.80 20.90 21.00 -1.87% 117,962 224 2.49
21 Jul 2026 22.00 22.00 21.30 21.40 -0.47% 68,121 115 1.47
20 Jul 2026 21.50 21.90 21.20 21.50 -0.46% 44,389 113 0.95
19 Jul 2026 21.80 22.00 21.60 21.60 -0.46% 83,011 107 1.80
16 Jul 2026 21.60 21.90 21.50 21.70 0.00% 84,859 97 1.84
15 Jul 2026 21.60 22.30 21.60 21.70 -0.46% 60,754 109 1.32
14 Jul 2026 21.70 21.80 21.50 21.80 +0.46% 113,619 149 2.47
13 Jul 2026 22.50 22.50 21.50 21.70 -1.81% 154,173 273 3.36
12 Jul 2026 21.70 22.90 21.70 22.10 +2.31% 242,628 409 5.42
9 Jul 2026 21.60 22.00 21.20 21.60 +2.37% 213,680 308 4.63
8 Jul 2026 21.30 21.40 20.90 21.10 +0.96% 88,711 137 1.88
7 Jul 2026 21.50 21.50 20.80 20.90 0.00% 83,678 145 1.76
6 Jul 2026 21.50 21.50 20.90 20.90 0.00% 80,582 122 1.71
5 Jul 2026 21.70 21.70 20.80 20.90 -1.88% 56,680 132 1.19
2 Jul 2026 21.70 22.00 21.20 21.30 -1.84% 62,548 127 1.34
30 Jun 2026 21.60 22.00 21.40 21.70 +0.46% 139,492 159 3.02
29 Jun 2026 21.80 21.80 21.20 21.60 +0.93% 122,623 153 2.63
28 Jun 2026 20.60 21.50 20.60 21.40 +4.39% 72,212 168 1.53
25 Jun 2026 20.90 20.90 20.30 20.50 +0.99% 59,909 73 1.23
24 Jun 2026 21.00 21.00 20.20 20.30 -0.98% 47,503 111 0.96
23 Jun 2026 20.70 20.70 20.00 20.50 +0.99% 34,608 69 0.71
22 Jun 2026 20.60 20.90 20.20 20.30 -2.40% 58,614 103 1.21
21 Jun 2026 21.40 22.90 20.70 20.80 -2.80% 130,621 170 2.78

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.