Mithun knitting and Dyeing (CEPZ) Ltd. (DSE:MITHUNKNIT)
Bangladesh · Delayed Price · Currency is BDT 14.30
+0.20 (1.42%)
At close: Jan 18, 2026
DSE:MITHUNKNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | 0.72% | 62,253 |
| Jan 21, 2026 | 13.90 | 14.40 | 13.80 | 13.90 | 13.90 | -0.71% | 48,609 |
| Jan 20, 2026 | 14.00 | 14.50 | 13.80 | 14.00 | 14.00 | -1.41% | 47,554 |
| Jan 19, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 52,425 |
| Jan 18, 2026 | 14.10 | 14.40 | 13.90 | 14.30 | 14.30 | 1.42% | 35,781 |
| Jan 15, 2026 | 12.80 | 14.40 | 12.80 | 14.10 | 14.10 | 0.71% | 18,256 |
| Jan 14, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 20,126 |
| Jan 13, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | - | 18,476 |
| Jan 12, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | - | 50,212 |
| Jan 11, 2026 | 14.40 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 75,743 |
| Jan 8, 2026 | 14.50 | 14.90 | 14.10 | 14.50 | 14.50 | 0.69% | 76,290 |
| Jan 7, 2026 | 14.80 | 14.80 | 13.90 | 14.40 | 14.40 | 0.70% | 42,252 |
| Jan 6, 2026 | 15.20 | 15.20 | 14.30 | 14.30 | 14.30 | -9.49% | 119,541 |
| Jan 5, 2026 | 16.90 | 16.90 | 15.10 | 15.80 | 15.80 | -5.39% | 57,505 |
| Jan 4, 2026 | 15.40 | 16.70 | 15.40 | 16.70 | 16.70 | 9.87% | 146,277 |
| Jan 1, 2026 | 14.60 | 15.30 | 14.60 | 15.20 | 15.20 | 4.11% | 75,135 |
| Dec 30, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | 1.39% | 16,527 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 28,107 |
| Dec 28, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 2.10% | 27,962 |
| Dec 24, 2025 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 2.14% | 31,136 |
| Dec 23, 2025 | 14.40 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | 33,714 |
| Dec 22, 2025 | 14.30 | 14.40 | 13.50 | 14.30 | 14.30 | 3.62% | 36,837 |
| Dec 21, 2025 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 13,892 |
| Dec 18, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 1.45% | 26,267 |
| Dec 17, 2025 | 14.00 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 24,169 |
| Dec 15, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | 32,638 |
| Dec 14, 2025 | 14.50 | 14.70 | 14.10 | 14.30 | 14.30 | -1.38% | 24,002 |
| Dec 11, 2025 | 14.20 | 14.70 | 13.90 | 14.50 | 14.50 | 2.84% | 31,705 |
| Dec 10, 2025 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | 0.71% | 6,183 |
| Dec 9, 2025 | 13.90 | 14.40 | 13.90 | 14.00 | 14.00 | 3.70% | 70,450 |
| Dec 8, 2025 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | -0.74% | 16,803 |
| Dec 7, 2025 | 13.60 | 14.00 | 13.20 | 13.60 | 13.60 | -0.73% | 15,618 |
| Dec 4, 2025 | 13.70 | 14.40 | 13.60 | 13.70 | 13.70 | -4.20% | 37,192 |
| Dec 3, 2025 | 14.30 | 14.40 | 13.90 | 14.30 | 14.30 | 3.62% | 26,370 |
| Dec 2, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | 0.73% | 76,010 |
| Dec 1, 2025 | 13.70 | 14.10 | 13.40 | 13.70 | 13.70 | -0.72% | 13,503 |
| Nov 30, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -1.43% | 35,005 |
| Nov 27, 2025 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | 1.45% | 37,669 |
| Nov 26, 2025 | 13.80 | 14.80 | 13.80 | 13.80 | 13.80 | -4.17% | 49,075 |
| Nov 25, 2025 | 14.40 | 15.00 | 14.10 | 14.40 | 14.40 | -1.37% | 30,323 |
| Nov 24, 2025 | 13.80 | 14.80 | 13.80 | 14.60 | 14.60 | 5.80% | 24,380 |
| Nov 23, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -2.13% | 14,657 |
| Nov 20, 2025 | 13.00 | 14.30 | 13.00 | 14.10 | 14.10 | 8.46% | 74,140 |
| Nov 19, 2025 | 12.20 | 13.20 | 12.10 | 13.00 | 13.00 | 7.44% | 23,731 |
| Nov 18, 2025 | 12.20 | 13.00 | 11.70 | 12.10 | 12.10 | -0.82% | 30,017 |
| Nov 17, 2025 | 12.40 | 12.50 | 12.00 | 12.20 | 12.20 | 4.27% | 9,844 |
| Nov 16, 2025 | 11.40 | 12.00 | 11.00 | 11.70 | 11.70 | 1.74% | 5,298 |
| Nov 13, 2025 | 12.60 | 12.80 | 11.40 | 11.50 | 11.50 | -8.73% | 56,704 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | 2.44% | 3,358 |
| Nov 11, 2025 | 12.00 | 13.00 | 11.80 | 12.30 | 12.30 | -4.65% | 20,477 |