Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh · Delayed Price · Currency is BDT 3.900
+0.100 (2.63%)
At close: Jul 23, 2026
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -2.70% | 426,625 |
| Jun 21, 2026 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 1,187,285 |
| Jun 18, 2026 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | - | 4,690,405 |
| Jun 17, 2026 | 3.70 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 3,399,119 |
| Jun 16, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | 2.86% | 1,503,758 |
| Jun 15, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 642,215 |
| Jun 14, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,411,903 |
| Jun 11, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 1,072,519 |
| Jun 10, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | - | 1,000,653 |
| Jun 9, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 1,084,234 |
| Jun 8, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 461,485 |
| Jun 7, 2026 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | - | 1,104,780 |
| Jun 4, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 1,128,966 |
| Jun 3, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 895,390 |
| Jun 2, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 456,369 |
| Jun 1, 2026 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 394,963 |
| May 24, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 5.71% | 1,188,946 |
| May 23, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 396,262 |
| May 21, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 526,024 |
| May 20, 2026 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | - | 583,446 |
| May 19, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 403,880 |
| May 18, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 375,820 |
| May 17, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 359,697 |
| May 14, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 388,349 |
| May 13, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 824,149 |
| May 12, 2026 | 3.40 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 561,048 |
| May 11, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 883,004 |
| May 10, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 309,024 |