Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh · Delayed Price · Currency is BDT 2.800
+0.100 (3.70%)
At close: Jan 19, 2026
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 214,459 |
| Jan 21, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 272,667 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 683,643 |
| Jan 19, 2026 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 190,625 |
| Jan 18, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 294,707 |
| Jan 15, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 68,007 |
| Jan 14, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 279,841 |
| Jan 13, 2026 | 2.50 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 115,567 |
| Jan 12, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 192,997 |
| Jan 11, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 130,367 |
| Jan 8, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 374,982 |
| Jan 7, 2026 | 2.70 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 835,840 |
| Jan 6, 2026 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 1,010,514 |
| Jan 5, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 351,804 |
| Jan 4, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 561,004 |
| Jan 1, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 139,265 |
| Dec 30, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 279,919 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 176,914 |
| Dec 28, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 235,381 |
| Dec 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 687,750 |
| Dec 23, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 526,929 |
| Dec 22, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 175,016 |
| Dec 21, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 234,529 |
| Dec 18, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 257,175 |
| Dec 17, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 595,539 |
| Dec 15, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,025,261 |
| Dec 14, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 662,939 |
| Dec 11, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 724,729 |
| Dec 10, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 562,256 |
| Dec 9, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 638,597 |
| Dec 8, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 608,468 |
| Dec 7, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 227,505 |
| Dec 4, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 576,424 |
| Dec 3, 2025 | 3.30 | 3.50 | 3.00 | 3.30 | 3.30 | - | 2,237,799 |
| Dec 2, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,310,299 |
| Dec 1, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 1,703,752 |
| Nov 30, 2025 | 3.50 | 3.80 | 3.40 | 3.40 | 3.40 | -2.86% | 2,479,808 |
| Nov 27, 2025 | 3.20 | 3.50 | 3.10 | 3.50 | 3.50 | 9.37% | 4,272,044 |
| Nov 26, 2025 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -8.57% | 2,407,509 |
| Nov 25, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 4,608,563 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 5,452,693 |
| Nov 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 201,113 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 25,463 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 26,487 |
| Nov 18, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 124,955 |
| Nov 17, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 547,548 |
| Nov 16, 2025 | 2.10 | 2.20 | 1.90 | 2.00 | 2.00 | -4.76% | 157,980 |
| Nov 13, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 126,313 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 199,704 |
| Nov 11, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 87,181 |