Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh · Delayed Price · Currency is BDT 3.700
+0.200 (5.71%)
At close: May 24, 2026
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | - | 790,403 |
| May 6, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 411,202 |
| May 5, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 857,859 |
| May 4, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 442,651 |
| May 3, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 511,062 |
| Apr 30, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 496,699 |
| Apr 29, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 588,644 |
| Apr 28, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 1,010,468 |
| Apr 27, 2026 | 3.70 | 3.80 | 3.50 | 3.70 | 3.70 | - | 1,666,497 |
| Apr 26, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 1,258,698 |
| Apr 23, 2026 | 3.90 | 4.40 | 3.90 | 3.90 | 3.90 | -2.50% | 4,474,267 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 2,952,077 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 1,742,426 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 334,679 |
| Apr 19, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 460,106 |
| Apr 16, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 891,154 |
| Apr 15, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 548,324 |
| Apr 13, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 618,874 |
| Apr 12, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 574,724 |
| Apr 9, 2026 | 3.50 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 941,467 |
| Apr 8, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 5.56% | 2,477,699 |
| Apr 7, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 719,524 |
| Apr 6, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 379,747 |
| Apr 5, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 978,136 |
| Apr 2, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -5.26% | 402,710 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 1,131,313 |
| Mar 31, 2026 | 3.50 | 3.80 | 3.50 | 3.50 | 3.50 | -5.41% | 1,986,537 |
| Mar 30, 2026 | 3.70 | 4.10 | 3.70 | 3.70 | 3.70 | -7.50% | 2,605,895 |
| Mar 29, 2026 | 3.90 | 4.00 | 3.70 | 4.00 | 4.00 | 2.56% | 1,577,228 |
| Mar 25, 2026 | 4.10 | 4.10 | 3.70 | 3.90 | 3.90 | -4.88% | 2,843,319 |
| Mar 24, 2026 | 4.20 | 4.40 | 4.10 | 4.10 | 4.10 | - | 2,384,693 |
| Mar 16, 2026 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 6,199,888 |
| Mar 15, 2026 | 3.60 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 3,749,787 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,021,317 |
| Mar 11, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 2,255,527 |
| Mar 10, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | - | 1,183,302 |
| Mar 9, 2026 | 3.30 | 3.50 | 3.20 | 3.50 | 3.50 | 2.94% | 1,400,057 |
| Mar 8, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 2,323,594 |