Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh · Delayed Price · Currency is BDT 3.300
0.00 (0.00%)
At close: Nov 4, 2026
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 107,918 |
| Nov 3, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 286,143 |
| Nov 2, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 111,601 |
| Nov 1, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 315,683 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 84,762 |
| Oct 28, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | - | 384,642 |
| Oct 27, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 133,122 |
| Oct 26, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 28,097 |
| Oct 25, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 121,337 |
| Oct 19, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 223,396 |
| Oct 17, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 215,205 |
| Oct 15, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 529,709 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 208,511 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 385,710 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 594,717 |
| Oct 11, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 304,828 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 587,368 |
| Oct 7, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 450,646 |
| Oct 6, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 124,854 |
| Oct 5, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 278,554 |
| Oct 4, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 201,129 |
| Oct 1, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 215,463 |
| Sep 30, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 358,740 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 128,385 |
| Sep 28, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 114,997 |
| Sep 27, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 479,147 |
| Sep 24, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 597,526 |
| Sep 23, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 475,243 |
| Sep 22, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 208,254 |
| Sep 21, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 437,122 |
| Sep 20, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 413,907 |
| Sep 17, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 172,142 |
| Sep 16, 2026 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 295,995 |
| Sep 15, 2026 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 533,665 |
| Sep 14, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 240,098 |
| Sep 13, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 517,119 |
| Sep 10, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 271,146 |
| Sep 9, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | - | 210,421 |
| Sep 8, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 1,025,787 |
| Sep 7, 2026 | 3.80 | 4.00 | 3.60 | 3.90 | 3.90 | 2.63% | 1,513,495 |
| Sep 6, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 831,881 |
| 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 |