Toyo Knitex (CEPZ) Limited (DSE:MITHUNKNIT)
Bangladesh · Delayed Price · Currency is BDT 12.70
+0.10 (0.79%)
At close: Oct 14, 2026
Toyo Knitex (CEPZ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 12.70 | 13.20 | 12.70 | 12.70 | 12.70 | 0.79% | 19,104 |
| Oct 13, 2026 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | - | 21,220 |
| Oct 12, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | - | 29,347 |
| Oct 11, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -2.33% | 48,829 |
| Oct 8, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 17,654 |
| Oct 7, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 37,924 |
| Oct 6, 2026 | 13.00 | 13.50 | 12.90 | 13.00 | 13.00 | -1.52% | 65,089 |
| Oct 5, 2026 | 13.30 | 13.50 | 13.20 | 13.20 | 13.20 | - | 22,311 |
| Oct 4, 2026 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -0.75% | 23,299 |
| Oct 1, 2026 | 13.30 | 13.70 | 13.20 | 13.30 | 13.30 | - | 13,548 |
| Sep 30, 2026 | 13.40 | 13.80 | 13.20 | 13.30 | 13.30 | -0.75% | 30,570 |
| Sep 29, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | - | 10,432 |
| Sep 28, 2026 | 13.70 | 13.90 | 13.40 | 13.40 | 13.40 | -0.74% | 67,666 |
| Sep 27, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -0.74% | 16,325 |
| Sep 24, 2026 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | - | 21,228 |
| Sep 23, 2026 | 13.60 | 14.00 | 13.50 | 13.60 | 13.60 | 0.74% | 30,408 |
| Sep 22, 2026 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | - | 25,212 |
| Sep 21, 2026 | 13.50 | 14.50 | 13.40 | 13.50 | 13.50 | -2.88% | 31,567 |
| Sep 20, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | 2.96% | 17,127 |
| Sep 17, 2026 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 1.50% | 45,410 |
| Sep 16, 2026 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | -1.48% | 42,791 |
| Sep 15, 2026 | 13.50 | 14.30 | 13.20 | 13.50 | 13.50 | 0.75% | 106,454 |
| Sep 14, 2026 | 13.10 | 13.80 | 13.10 | 13.40 | 13.40 | -0.74% | 32,862 |
| Sep 13, 2026 | 13.80 | 13.80 | 13.20 | 13.50 | 13.50 | -2.17% | 50,657 |
| Sep 10, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | 0.73% | 23,297 |
| Sep 9, 2026 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | -0.72% | 28,114 |
| Sep 8, 2026 | 14.00 | 14.20 | 13.80 | 13.80 | 13.80 | 0.73% | 71,011 |
| Sep 7, 2026 | 14.30 | 14.30 | 13.50 | 13.70 | 13.70 | -0.72% | 51,405 |
| Sep 6, 2026 | 14.20 | 14.30 | 13.60 | 13.80 | 13.80 | -2.82% | 68,422 |
| Sep 3, 2026 | 14.20 | 15.00 | 13.60 | 14.20 | 14.20 | 0.71% | 36,336 |
| Sep 2, 2026 | 14.10 | 14.70 | 13.90 | 14.10 | 14.10 | -0.70% | 186,803 |
| Sep 1, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -2.07% | 72,151 |
| Aug 31, 2026 | 14.50 | 14.80 | 14.20 | 14.50 | 14.50 | - | 53,351 |
| Aug 30, 2026 | 14.50 | 15.00 | 14.20 | 14.50 | 14.50 | - | 117,981 |
| Aug 27, 2026 | 14.00 | 15.30 | 14.00 | 14.50 | 14.50 | - | 58,165 |
| Aug 25, 2026 | 14.30 | 14.80 | 13.90 | 14.50 | 14.50 | 3.57% | 150,434 |
| Aug 24, 2026 | 14.90 | 15.00 | 13.70 | 14.00 | 14.00 | -6.67% | 372,136 |
| Aug 23, 2026 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | -3.85% | 95,911 |
| Aug 20, 2026 | 15.60 | 15.70 | 15.20 | 15.60 | 15.60 | 0.65% | 135,461 |
| Aug 19, 2026 | 15.50 | 16.30 | 15.30 | 15.50 | 15.50 | 0.65% | 332,864 |
| Aug 18, 2026 | 15.40 | 16.80 | 15.20 | 15.40 | 15.40 | -6.10% | 276,469 |
| Aug 17, 2026 | 16.40 | 18.10 | 15.50 | 16.40 | 16.40 | -0.61% | 1,201,935 |
| Aug 16, 2026 | 15.20 | 16.50 | 15.20 | 16.50 | 16.50 | 10.00% | 264,373 |
| Aug 13, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 9.49% | 485,492 |
| Aug 12, 2026 | 13.50 | 14.30 | 12.60 | 13.70 | 13.70 | -1.44% | 56,907 |
| Aug 11, 2026 | 13.90 | 14.10 | 13.60 | 13.90 | 13.90 | 1.46% | 62,120 |
| Aug 10, 2026 | 13.60 | 14.10 | 13.60 | 13.70 | 13.70 | -0.72% | 59,248 |
| Aug 9, 2026 | 14.50 | 14.50 | 13.60 | 13.80 | 13.80 | -2.13% | 60,496 |
| Aug 6, 2026 | 14.30 | 14.70 | 14.10 | 14.10 | 14.10 | -2.08% | 113,137 |
| Aug 4, 2026 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | - | 101,352 |