Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh · Delayed Price · Currency is BDT 4.000
-0.200 (-4.76%)
At close: Sep 3, 2026
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.00 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 907,716 |
| Sep 2, 2026 | 4.20 | 4.40 | 3.80 | 4.20 | 4.20 | - | 2,182,701 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 203,755 |
| Aug 31, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 485,796 |
| Aug 30, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 560,291 |
| Aug 27, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 628,751 |
| Aug 25, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 650,174 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.00 | 4.10 | 4.10 | -4.65% | 693,303 |
| Aug 23, 2026 | 4.60 | 4.70 | 4.20 | 4.30 | 4.30 | -6.52% | 1,647,574 |
| Aug 20, 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 407,612 |
| Aug 19, 2026 | 4.60 | 4.70 | 4.40 | 4.60 | 4.60 | - | 919,738 |
| Aug 18, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 1,072,976 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 1,284,026 |
| Aug 16, 2026 | 4.90 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 1,639,965 |
| Aug 13, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 876,332 |
| Aug 12, 2026 | 4.80 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 1,073,977 |
| Aug 11, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 1,514,308 |
| Aug 10, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | - | 1,729,181 |
| Aug 9, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | 2.17% | 2,052,499 |
| Aug 6, 2026 | 4.60 | 4.90 | 4.50 | 4.60 | 4.60 | -4.17% | 2,561,967 |
| Aug 4, 2026 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -4.00% | 2,796,396 |
| Aug 3, 2026 | 5.10 | 5.30 | 4.90 | 5.00 | 5.00 | - | 2,336,407 |
| Aug 2, 2026 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 6.38% | 5,234,284 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.50 | 4.70 | 4.70 | -2.08% | 4,953,476 |
| Jul 29, 2026 | 5.20 | 5.20 | 4.70 | 4.80 | 4.80 | - | 6,189,246 |
| Jul 28, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 9.09% | 8,077,501 |
| Jul 27, 2026 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 10,280,227 |
| Jul 26, 2026 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 1,918,032 |
| Jul 23, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 3,090,550 |
| Jul 22, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 790,186 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 720,926 |
| Jul 20, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 875,227 |
| Jul 19, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 755,298 |
| Jul 16, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 990,824 |
| Jul 15, 2026 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 3,379,861 |
| Jul 14, 2026 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 3,546,695 |
| Jul 13, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 749,805 |
| Jul 12, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,285,833 |
| Jul 9, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,506,757 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 456,726 |
| Jul 7, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 772,586 |
| Jul 6, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 1,079,892 |
| Jul 5, 2026 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 624,693 |
| Jul 2, 2026 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 1,209,652 |
| Jun 30, 2026 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | 5.56% | 1,490,916 |
| Jun 29, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 751,272 |
| Jun 28, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 675,356 |
| Jun 25, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 638,477 |
| Jun 24, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 323,172 |
| Jun 23, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 914,877 |