Toyo Knitex (CEPZ) Limited (DSE:MITHUNKNIT)
Bangladesh · Delayed Price · Currency is BDT 14.20
+0.10 (0.71%)
At close: Sep 3, 2026
Toyo Knitex (CEPZ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 14.20 | 14.90 | 14.20 | 14.40 | 14.40 | - | 13,467 |
| Aug 2, 2026 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 36,439 |
| Jul 30, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 35,337 |
| Jul 29, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -1.37% | 55,191 |
| Jul 28, 2026 | 14.50 | 15.00 | 14.50 | 14.60 | 14.60 | - | 74,734 |
| Jul 27, 2026 | 14.90 | 14.90 | 14.30 | 14.60 | 14.60 | 1.39% | 31,346 |
| Jul 26, 2026 | 14.90 | 14.90 | 14.10 | 14.40 | 14.40 | -0.69% | 33,206 |
| Jul 23, 2026 | 14.50 | 14.90 | 14.40 | 14.50 | 14.50 | 1.40% | 133,406 |
| Jul 22, 2026 | 14.40 | 14.80 | 14.10 | 14.30 | 14.30 | 0.70% | 79,791 |
| Jul 21, 2026 | 14.90 | 15.00 | 14.10 | 14.20 | 14.20 | -0.70% | 145,979 |
| Jul 20, 2026 | 14.30 | 14.80 | 14.10 | 14.30 | 14.30 | -1.38% | 88,582 |
| Jul 19, 2026 | 14.80 | 15.80 | 14.50 | 14.50 | 14.50 | - | 119,518 |
| Jul 16, 2026 | 15.70 | 15.70 | 14.50 | 14.50 | 14.50 | - | 69,525 |
| Jul 15, 2026 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 49,062 |
| Jul 14, 2026 | 14.80 | 14.80 | 14.30 | 14.60 | 14.60 | 2.82% | 30,636 |
| Jul 13, 2026 | 14.30 | 14.80 | 13.90 | 14.20 | 14.20 | -0.70% | 80,929 |
| Jul 12, 2026 | 14.70 | 14.90 | 13.60 | 14.30 | 14.30 | -4.67% | 166,447 |
| Jul 9, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 86,665 |
| Jul 8, 2026 | 14.90 | 15.50 | 14.90 | 14.90 | 14.90 | 0.68% | 78,427 |
| Jul 7, 2026 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -0.67% | 29,924 |
| 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 |