Toyo Knitex (CEPZ) Limited (DSE:MITHUNKNIT)
Bangladesh · Delayed Price · Currency is BDT 14.90
+0.10 (0.68%)
At close: Jul 6, 2026
Toyo Knitex (CEPZ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 29,357 |
| Jul 5, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | - | 20,300 |
| Jul 2, 2026 | 15.20 | 15.30 | 14.60 | 14.80 | 14.80 | -3.27% | 83,016 |
| Jun 30, 2026 | 14.20 | 15.40 | 14.20 | 15.30 | 15.30 | 0.66% | 96,385 |
| Jun 29, 2026 | 15.30 | 15.30 | 14.60 | 15.20 | 15.20 | 2.70% | 58,591 |
| Jun 28, 2026 | 15.40 | 15.40 | 14.60 | 14.80 | 14.80 | -1.99% | 225,988 |
| Jun 25, 2026 | 15.40 | 15.40 | 14.90 | 15.10 | 15.10 | -0.66% | 58,098 |
| Jun 24, 2026 | 15.80 | 15.80 | 15.00 | 15.20 | 15.20 | 0.66% | 29,074 |
| Jun 23, 2026 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | - | 11,032 |
| Jun 22, 2026 | 15.10 | 15.70 | 14.70 | 15.10 | 15.10 | 0.67% | 33,018 |
| Jun 21, 2026 | 15.80 | 15.80 | 14.90 | 15.00 | 15.00 | -2.60% | 81,712 |
| Jun 18, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -0.65% | 70,711 |
| Jun 17, 2026 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | - | 101,770 |
| Jun 16, 2026 | 15.50 | 15.90 | 15.30 | 15.50 | 15.50 | -1.90% | 58,663 |
| Jun 15, 2026 | 15.90 | 16.20 | 15.00 | 15.80 | 15.80 | 1.94% | 73,674 |
| Jun 14, 2026 | 16.40 | 16.40 | 15.20 | 15.50 | 15.50 | -1.90% | 70,282 |
| Jun 11, 2026 | 15.80 | 16.70 | 15.60 | 15.80 | 15.80 | -4.24% | 99,327 |
| Jun 10, 2026 | 16.50 | 16.90 | 16.30 | 16.50 | 16.50 | 5.10% | 80,644 |
| Jun 9, 2026 | 15.30 | 16.20 | 15.30 | 15.70 | 15.70 | 2.61% | 102,719 |
| Jun 8, 2026 | 15.30 | 17.40 | 15.20 | 15.30 | 15.30 | -4.97% | 152,533 |
| Jun 7, 2026 | 17.20 | 17.20 | 16.00 | 16.10 | 16.10 | -2.42% | 162,820 |
| Jun 4, 2026 | 17.60 | 17.60 | 16.50 | 16.50 | 16.50 | -3.51% | 207,426 |
| Jun 3, 2026 | 17.10 | 17.40 | 16.50 | 17.10 | 17.10 | 3.64% | 253,532 |
| Jun 2, 2026 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | 1.23% | 83,675 |
| Jun 1, 2026 | 16.30 | 16.50 | 15.20 | 16.30 | 16.30 | 7.24% | 49,804 |
| May 24, 2026 | 15.90 | 15.90 | 15.10 | 15.20 | 15.20 | -1.94% | 62,434 |
| May 23, 2026 | 15.80 | 16.00 | 15.40 | 15.50 | 15.50 | - | 43,727 |
| May 21, 2026 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | 0.65% | 52,149 |
| May 20, 2026 | 15.40 | 15.70 | 15.30 | 15.40 | 15.40 | 1.32% | 28,286 |
| May 19, 2026 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 0.66% | 25,997 |
| May 18, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | -1.95% | 45,860 |
| May 17, 2026 | 15.90 | 15.90 | 15.20 | 15.40 | 15.40 | -1.28% | 16,506 |
| May 14, 2026 | 15.70 | 16.20 | 15.20 | 15.60 | 15.60 | 4.00% | 93,468 |
| May 13, 2026 | 15.00 | 15.30 | 14.50 | 15.00 | 15.00 | 2.74% | 46,758 |
| May 12, 2026 | 14.60 | 15.20 | 14.50 | 14.60 | 14.60 | -2.01% | 133,040 |
| May 11, 2026 | 14.90 | 15.40 | 14.80 | 14.90 | 14.90 | -1.32% | 64,472 |
| May 10, 2026 | 15.50 | 15.50 | 14.50 | 15.10 | 15.10 | 1.34% | 11,668 |
| May 7, 2026 | 15.80 | 16.00 | 14.50 | 14.90 | 14.90 | -6.29% | 101,647 |
| 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 |