Toyo Knitex (CEPZ) Limited (DSE:MITHUNKNIT)
Bangladesh · Delayed Price · Currency is BDT 15.90
+0.10 (0.63%)
At close: May 6, 2026
Toyo Knitex (CEPZ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 15.30 | 16.30 | 15.30 | 15.90 | 15.90 | 0.63% | 40,037 |
| May 5, 2026 | 17.00 | 17.00 | 15.70 | 15.80 | 15.80 | 1.94% | 47,747 |
| May 4, 2026 | 15.50 | 16.00 | 15.40 | 15.50 | 15.50 | -1.90% | 35,760 |
| May 3, 2026 | 15.60 | 16.00 | 15.60 | 15.80 | 15.80 | 1.94% | 32,333 |
| Apr 30, 2026 | 15.50 | 16.10 | 15.30 | 15.50 | 15.50 | 1.31% | 45,600 |
| Apr 29, 2026 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | 0.66% | 35,102 |
| Apr 28, 2026 | 15.20 | 15.40 | 15.00 | 15.20 | 15.20 | - | 19,009 |
| Apr 27, 2026 | 15.20 | 15.50 | 14.20 | 15.20 | 15.20 | 2.70% | 69,877 |
| Apr 26, 2026 | 15.00 | 15.40 | 14.70 | 14.80 | 14.80 | - | 10,735 |
| Apr 23, 2026 | 15.70 | 15.70 | 14.60 | 14.80 | 14.80 | -3.27% | 73,388 |
| Apr 22, 2026 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | 1.32% | 26,102 |
| Apr 21, 2026 | 15.90 | 15.90 | 15.00 | 15.10 | 15.10 | -1.31% | 33,137 |
| Apr 20, 2026 | 16.00 | 16.00 | 15.20 | 15.30 | 15.30 | -1.92% | 32,069 |
| Apr 19, 2026 | 16.30 | 16.30 | 15.50 | 15.60 | 15.60 | -0.64% | 6,621 |
| Apr 16, 2026 | 15.50 | 16.30 | 15.30 | 15.70 | 15.70 | 0.64% | 24,594 |
| Apr 15, 2026 | 16.50 | 16.50 | 15.50 | 15.60 | 15.60 | 1.30% | 20,425 |
| Apr 13, 2026 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | -2.53% | 55,106 |
| Apr 12, 2026 | 16.50 | 16.50 | 15.60 | 15.80 | 15.80 | -3.07% | 28,338 |
| Apr 9, 2026 | 16.30 | 16.90 | 16.20 | 16.30 | 16.30 | - | 69,607 |
| Apr 8, 2026 | 16.40 | 16.50 | 16.00 | 16.30 | 16.30 | 1.88% | 35,450 |
| Apr 7, 2026 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 3,620 |
| Apr 6, 2026 | 16.00 | 16.10 | 14.50 | 15.90 | 15.90 | 1.27% | 5,969 |
| Apr 5, 2026 | 15.10 | 16.20 | 15.10 | 15.70 | 15.70 | -1.88% | 173,521 |
| Apr 2, 2026 | 16.00 | 16.40 | 15.60 | 16.00 | 16.00 | -1.23% | 71,484 |
| Apr 1, 2026 | 16.20 | 16.50 | 15.30 | 16.20 | 16.20 | 2.53% | 26,048 |
| Mar 31, 2026 | 15.90 | 16.80 | 15.70 | 15.80 | 15.80 | -2.47% | 54,411 |
| Mar 30, 2026 | 16.10 | 16.90 | 15.90 | 16.20 | 16.20 | 1.25% | 53,676 |
| Mar 29, 2026 | 15.10 | 16.60 | 15.10 | 16.00 | 16.00 | -3.03% | 73,281 |
| Mar 25, 2026 | 16.10 | 17.00 | 16.10 | 16.50 | 16.50 | - | 71,279 |
| Mar 24, 2026 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | -4.62% | 106,811 |
| Mar 16, 2026 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | - | 58,110 |
| Mar 15, 2026 | 17.80 | 17.80 | 17.00 | 17.30 | 17.30 | 1.17% | 90,689 |
| Mar 12, 2026 | 16.80 | 17.90 | 16.80 | 17.10 | 17.10 | 4.91% | 754,913 |
| Mar 11, 2026 | 16.70 | 16.80 | 15.90 | 16.30 | 16.30 | -1.21% | 47,798 |
| Mar 10, 2026 | 16.30 | 16.90 | 16.00 | 16.50 | 16.50 | 1.85% | 54,383 |
| Mar 9, 2026 | 16.20 | 16.50 | 15.70 | 16.20 | 16.20 | 1.89% | 26,028 |
| Mar 8, 2026 | 15.60 | 16.20 | 15.60 | 15.90 | 15.90 | -3.05% | 55,969 |
| Mar 5, 2026 | 16.40 | 17.50 | 16.10 | 16.40 | 16.40 | -0.61% | 44,874 |
| Mar 4, 2026 | 15.20 | 17.10 | 15.20 | 16.50 | 16.50 | 5.77% | 139,498 |
| Mar 3, 2026 | 16.30 | 16.30 | 15.10 | 15.60 | 15.60 | -3.11% | 93,923 |
| Mar 2, 2026 | 16.10 | 16.90 | 15.90 | 16.10 | 16.10 | 3.21% | 40,234 |
| Mar 1, 2026 | 16.90 | 16.90 | 15.50 | 15.60 | 15.60 | -4.29% | 129,129 |
| Feb 26, 2026 | 16.70 | 16.70 | 16.10 | 16.30 | 16.30 | 3.16% | 12,863 |
| Feb 25, 2026 | 16.40 | 16.50 | 15.40 | 15.80 | 15.80 | -3.07% | 80,715 |
| Feb 24, 2026 | 16.30 | 17.50 | 16.10 | 16.30 | 16.30 | -3.55% | 124,532 |
| Feb 23, 2026 | 16.50 | 17.50 | 16.50 | 16.90 | 16.90 | 2.42% | 115,887 |
| Feb 22, 2026 | 16.70 | 16.80 | 16.30 | 16.50 | 16.50 | - | 42,619 |
| Feb 19, 2026 | 16.10 | 16.60 | 16.00 | 16.50 | 16.50 | 1.23% | 93,836 |
| Feb 18, 2026 | 16.20 | 16.90 | 15.80 | 16.30 | 16.30 | 2.52% | 227,718 |
| Feb 17, 2026 | 15.00 | 16.30 | 14.30 | 15.90 | 15.90 | 4.61% | 124,329 |