Mithun knitting and Dyeing (CEPZ) Ltd. (DSE:MITHUNKNIT)
Bangladesh · Delayed Price · Currency is BDT 13.70
-0.60 (-4.20%)
At close: Dec 4, 2025
DSE:MITHUNKNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 12.90 | 13.00 | 12.60 | 12.90 | 12.90 | -0.77% | 9,025 |
| Nov 9, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 16,100 |
| Nov 6, 2025 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | -5.11% | 17,640 |
| Nov 5, 2025 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | 4.58% | 9,324 |
| Nov 4, 2025 | 13.50 | 13.80 | 13.00 | 13.10 | 13.10 | -4.38% | 15,402 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | 1.48% | 2,771 |
| Nov 2, 2025 | 13.60 | 14.20 | 13.40 | 13.50 | 13.50 | -2.88% | 27,106 |
| Oct 30, 2025 | 14.20 | 14.40 | 13.50 | 13.90 | 13.90 | -2.11% | 16,082 |
| Oct 28, 2025 | 13.40 | 14.40 | 13.40 | 14.20 | 14.20 | 2.16% | 29,696 |
| Oct 27, 2025 | 14.20 | 14.20 | 13.50 | 13.90 | 13.90 | -1.42% | 43,419 |
| Oct 26, 2025 | 14.30 | 14.30 | 13.60 | 14.10 | 14.10 | 0.71% | 41,606 |
| Oct 23, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 25,166 |
| Oct 22, 2025 | 13.30 | 14.10 | 13.30 | 13.60 | 13.60 | -2.86% | 34,904 |
| Oct 21, 2025 | 13.80 | 14.10 | 13.40 | 14.00 | 14.00 | 8.53% | 37,825 |
| Oct 20, 2025 | 13.10 | 14.00 | 12.30 | 12.90 | 12.90 | -3.01% | 48,284 |
| Oct 19, 2025 | 13.60 | 13.90 | 12.80 | 13.30 | 13.30 | -2.92% | 47,503 |
| Oct 16, 2025 | 14.30 | 14.30 | 13.50 | 13.70 | 13.70 | -2.14% | 4,653 |
| Oct 15, 2025 | 13.90 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 59,863 |
| Oct 14, 2025 | 14.50 | 14.80 | 14.30 | 14.50 | 14.50 | 2.11% | 14,753 |
| Oct 13, 2025 | 14.10 | 14.70 | 14.10 | 14.20 | 14.20 | 0.71% | 39,448 |
| Oct 12, 2025 | 14.80 | 15.40 | 13.90 | 14.10 | 14.10 | -5.37% | 66,383 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 21,559 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | - | 14,826 |
| Oct 7, 2025 | 15.50 | 15.50 | 14.60 | 14.80 | 14.80 | -1.33% | 45,700 |
| Oct 6, 2025 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 67,239 |
| Oct 5, 2025 | 15.30 | 16.60 | 14.80 | 15.10 | 15.10 | -5.03% | 47,466 |
| Sep 30, 2025 | 16.00 | 16.00 | 15.50 | 15.90 | 15.90 | 2.58% | 90,290 |
| Sep 29, 2025 | 15.50 | 15.90 | 15.00 | 15.50 | 15.50 | -1.27% | 39,568 |
| Sep 28, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -6.55% | 54,990 |
| Sep 25, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | 3.07% | 84,447 |
| Sep 24, 2025 | 14.70 | 16.30 | 14.70 | 16.30 | 16.30 | 9.40% | 92,439 |
| Sep 23, 2025 | 15.70 | 15.90 | 14.40 | 14.90 | 14.90 | -6.29% | 90,026 |