Tamijuddin Textile Mills PLC (DSE:TAMIJTEX)
Bangladesh · Delayed Price · Currency is BDT 148.60
-5.90 (-3.82%)
At close: Sep 16, 2025
Tamijuddin Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 151.80 | 158.30 | 146.00 | 148.70 | 148.70 | 0.07% | 115,543 |
| Sep 16, 2025 | 155.70 | 156.00 | 147.50 | 148.60 | 148.60 | -3.82% | 143,351 |
| Sep 15, 2025 | 164.50 | 166.10 | 154.00 | 154.50 | 154.50 | -5.33% | 145,758 |
| Sep 14, 2025 | 155.80 | 169.40 | 155.80 | 163.20 | 163.20 | 4.62% | 274,096 |
| Sep 11, 2025 | 165.00 | 165.00 | 150.60 | 156.00 | 156.00 | -0.26% | 182,118 |
| Sep 10, 2025 | 144.60 | 156.40 | 144.60 | 156.40 | 156.40 | 9.99% | 351,946 |
| Sep 9, 2025 | 137.90 | 145.80 | 137.90 | 142.20 | 142.20 | 6.68% | 183,290 |
| Sep 8, 2025 | 138.00 | 138.30 | 125.00 | 133.30 | 133.30 | -3.05% | 53,999 |
| Sep 7, 2025 | 134.00 | 138.50 | 133.80 | 137.50 | 137.50 | 2.84% | 52,077 |
| Sep 4, 2025 | 135.00 | 136.10 | 133.20 | 133.70 | 133.70 | -1.62% | 52,894 |
| Sep 3, 2025 | 138.70 | 138.70 | 135.00 | 135.90 | 135.90 | -0.80% | 36,585 |
| Sep 2, 2025 | 137.70 | 142.00 | 136.10 | 137.00 | 137.00 | 0.29% | 52,152 |
| Sep 1, 2025 | 137.00 | 137.60 | 134.30 | 136.60 | 136.60 | 0.96% | 57,728 |
| Aug 31, 2025 | 135.60 | 137.40 | 134.20 | 135.30 | 135.30 | -0.15% | 32,677 |
| Aug 28, 2025 | 136.70 | 137.00 | 133.60 | 135.50 | 135.50 | 0.67% | 15,941 |
| Aug 27, 2025 | 136.50 | 136.50 | 133.10 | 134.60 | 134.60 | -0.30% | 33,447 |
| Aug 26, 2025 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.39% | 49,294 |
| Aug 25, 2025 | 138.80 | 144.80 | 135.20 | 136.90 | 136.90 | -1.23% | 77,749 |
| Aug 24, 2025 | 135.00 | 139.90 | 134.50 | 138.60 | 138.60 | 3.20% | 73,299 |
| Aug 21, 2025 | 130.40 | 135.00 | 130.40 | 134.30 | 134.30 | 2.75% | 34,221 |
| Aug 20, 2025 | 135.50 | 135.50 | 130.50 | 130.70 | 130.70 | -2.10% | 41,325 |
| Aug 19, 2025 | 138.00 | 138.00 | 133.10 | 133.50 | 133.50 | -0.96% | 57,968 |
| Aug 18, 2025 | 138.60 | 141.50 | 134.10 | 134.80 | 134.80 | -2.03% | 79,049 |
| Aug 17, 2025 | 140.00 | 143.10 | 135.80 | 137.60 | 137.60 | -0.15% | 77,146 |
| Aug 14, 2025 | 132.70 | 138.70 | 131.20 | 137.80 | 137.80 | 4.00% | 71,632 |
| Aug 13, 2025 | 133.00 | 136.40 | 131.50 | 132.50 | 132.50 | -1.27% | 56,753 |
| Aug 12, 2025 | 135.90 | 140.00 | 133.20 | 134.20 | 134.20 | -0.22% | 65,321 |
| Aug 11, 2025 | 138.90 | 140.50 | 133.20 | 134.50 | 134.50 | -2.25% | 82,189 |
| Aug 10, 2025 | 133.00 | 143.00 | 133.00 | 137.60 | 137.60 | 5.28% | 147,071 |
| Aug 7, 2025 | 126.70 | 134.20 | 126.40 | 130.70 | 130.70 | 3.24% | 115,769 |
| Aug 6, 2025 | 121.00 | 128.00 | 121.00 | 126.60 | 126.60 | 5.06% | 35,521 |
| Aug 4, 2025 | 124.80 | 124.80 | 119.10 | 120.50 | 120.50 | -2.35% | 37,507 |
| Aug 3, 2025 | 131.00 | 133.10 | 122.40 | 123.40 | 123.40 | -2.68% | 93,224 |
| Jul 31, 2025 | 128.20 | 133.00 | 126.00 | 126.80 | 126.80 | 1.20% | 86,132 |
| Jul 30, 2025 | 117.00 | 126.50 | 117.00 | 125.30 | 125.30 | 7.09% | 102,004 |
| Jul 29, 2025 | 118.00 | 118.80 | 116.00 | 117.00 | 117.00 | -0.34% | 7,458 |
| Jul 28, 2025 | 118.10 | 120.80 | 116.70 | 117.40 | 117.40 | -0.68% | 24,292 |
| Jul 27, 2025 | 119.00 | 121.90 | 117.40 | 118.20 | 118.20 | -0.67% | 24,701 |
| Jul 24, 2025 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.16% | 33,150 |
| Jul 23, 2025 | 122.00 | 123.90 | 119.50 | 120.40 | 120.40 | -0.74% | 38,297 |
| Jul 22, 2025 | 119.00 | 123.70 | 119.00 | 121.30 | 121.30 | 1.51% | 45,716 |
| Jul 21, 2025 | 125.30 | 125.30 | 117.00 | 119.50 | 119.50 | -3.16% | 64,406 |
| Jul 20, 2025 | 128.40 | 128.90 | 120.10 | 123.40 | 123.40 | -2.06% | 54,721 |
| Jul 17, 2025 | 127.40 | 131.10 | 125.10 | 126.00 | 126.00 | -0.32% | 73,838 |
| Jul 16, 2025 | 131.00 | 131.00 | 125.10 | 126.40 | 126.40 | -3.51% | 82,041 |
| Jul 15, 2025 | 121.80 | 131.40 | 121.80 | 131.00 | 131.00 | 9.62% | 189,346 |
| Jul 14, 2025 | 119.20 | 121.50 | 113.90 | 119.50 | 119.50 | 0.84% | 122,517 |
| Jul 13, 2025 | 120.00 | 122.00 | 117.10 | 118.50 | 118.50 | -2.55% | 63,472 |
| Jul 10, 2025 | 116.40 | 127.00 | 116.40 | 121.60 | 121.60 | 4.20% | 164,200 |
| Jul 9, 2025 | 120.00 | 122.50 | 116.00 | 116.70 | 116.70 | -0.34% | 28,684 |