Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh · Delayed Price · Currency is BDT 2.800
0.00 (0.00%)
At close: Oct 9, 2025
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 186,985 |
| Oct 12, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 573,095 |
| Oct 9, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 338,556 |
| Oct 8, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 115,356 |
| Oct 7, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 169,158 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 73,700 |
| Oct 5, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,444,056 |
| Sep 30, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 356,611 |
| Sep 29, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 252,873 |
| Sep 28, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 524,845 |
| Sep 25, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 285,308 |
| Sep 24, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 123,846 |
| Sep 23, 2025 | 2.80 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 300,313 |
| Sep 22, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 419,101 |
| Sep 21, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 436,211 |
| Sep 18, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 814,479 |
| Sep 17, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,014,116 |
| Sep 16, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 323,992 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 379,241 |
| Sep 14, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 914,346 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 356,047 |
| Sep 10, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 730,290 |
| Sep 9, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 3,929,415 |
| Sep 8, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 536,419 |
| Sep 7, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 676,840 |
| Sep 4, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 527,685 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 390,485 |
| Sep 2, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 458,710 |
| Sep 1, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 1,110,069 |
| Aug 31, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 917,157 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 1,827,187 |
| Aug 27, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,528,480 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 617,944 |
| Aug 25, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 425,992 |
| Aug 24, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -6.67% | 1,052,968 |
| Aug 21, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 357,907 |
| Aug 20, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 320,446 |
| Aug 19, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 401,390 |
| Aug 18, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 394,713 |
| Aug 17, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 556,683 |
| Aug 14, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 111,126 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 295,496 |
| Aug 12, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 287,736 |
| Aug 11, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 178,556 |
| Aug 10, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 539,793 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 447,806 |
| Aug 6, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 329,875 |
| Aug 4, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 569,073 |
| Aug 3, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | - | 1,167,950 |
| Jul 31, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 348,180 |