Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh · Delayed Price · Currency is BDT 2.900
0.00 (0.00%)
At close: Sep 2, 2025
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 363,489 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 157,665 |
| Jul 28, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 438,135 |
| Jul 27, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 503,246 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 248,224 |
| Jul 23, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 531,097 |
| Jul 22, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 373,338 |
| Jul 21, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 487,699 |
| Jul 20, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 198,655 |
| Jul 17, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 1,065,640 |
| Jul 16, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 127,129 |
| Jul 15, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 291,346 |
| Jul 14, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 212,840 |
| Jul 13, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 174,277 |
| Jul 10, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | 3.23% | 537,155 |
| Jul 9, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 370,073 |
| Jul 8, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 621,105 |
| Jul 7, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 466,745 |
| Jul 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 178,593 |
| Jul 2, 2025 | 3.10 | 3.20 | 2.90 | 3.10 | 3.10 | - | 672,978 |
| Jun 30, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 220,527 |
| Jun 29, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 304,533 |
| Jun 26, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 237,856 |
| Jun 25, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 168,386 |
| Jun 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 300,895 |
| Jun 23, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 195,626 |