Tamijuddin Textile Mills PLC (DSE:TAMIJTEX)
Bangladesh · Delayed Price · Currency is BDT 126.80
+1.50 (1.20%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 105.00 | 117.10 | 105.00 | 117.10 | 117.10 | 9.95% | 201,747 |
| Jul 7, 2025 | 103.70 | 109.70 | 103.00 | 106.50 | 106.50 | 2.70% | 7,973 |
| Jul 3, 2025 | 105.00 | 105.00 | 102.40 | 103.70 | 103.70 | 0.39% | 2,727 |
| Jul 2, 2025 | 105.00 | 105.00 | 101.80 | 103.30 | 103.30 | -1.53% | 3,407 |
| Jun 30, 2025 | 105.60 | 105.70 | 101.50 | 104.90 | 104.90 | -0.66% | 10,427 |
| Jun 29, 2025 | 104.50 | 108.50 | 104.00 | 105.60 | 105.60 | 2.13% | 17,612 |
| Jun 26, 2025 | 104.50 | 104.50 | 98.60 | 103.40 | 103.40 | -0.96% | 5,629 |
| Jun 25, 2025 | 101.70 | 105.70 | 100.10 | 104.40 | 104.40 | 4.71% | 14,817 |
| Jun 24, 2025 | 98.60 | 103.00 | 98.60 | 99.70 | 99.70 | 2.78% | 11,024 |
| Jun 23, 2025 | 87.00 | 97.70 | 87.00 | 97.00 | 97.00 | 3.30% | 3,196 |
| Jun 22, 2025 | 92.20 | 94.50 | 92.20 | 93.90 | 93.90 | -3.40% | 3,456 |
| Jun 19, 2025 | 98.70 | 98.70 | 96.10 | 97.20 | 97.20 | - | 2,873 |
| Jun 18, 2025 | 97.80 | 98.00 | 96.30 | 97.20 | 97.20 | 0.31% | 1,300 |
| Jun 17, 2025 | 97.00 | 97.90 | 94.70 | 96.90 | 96.90 | -0.62% | 1,365 |
| Jun 16, 2025 | 87.00 | 100.00 | 87.00 | 97.50 | 97.50 | 2.42% | 1,183 |
| Jun 15, 2025 | 94.80 | 95.70 | 94.80 | 95.20 | 95.20 | 0.53% | 1,447 |
| Jun 4, 2025 | 94.00 | 96.80 | 94.00 | 94.70 | 94.70 | -0.32% | 813 |
| Jun 3, 2025 | 95.10 | 95.10 | 95.00 | 95.00 | 95.00 | 0.96% | 800 |
| Jun 2, 2025 | 97.80 | 97.90 | 94.00 | 94.10 | 94.10 | 0.11% | 2,332 |
| Jun 1, 2025 | 96.10 | 96.10 | 94.00 | 94.00 | 94.00 | -0.42% | 2,871 |
| May 29, 2025 | 99.00 | 99.00 | 93.70 | 94.40 | 94.40 | -1.77% | 1,835 |
| May 28, 2025 | 97.90 | 98.00 | 95.00 | 96.10 | 96.10 | -1.94% | 1,697 |
| May 27, 2025 | 98.00 | 98.00 | 96.70 | 98.00 | 98.00 | 0.51% | 276 |
| May 26, 2025 | 97.00 | 100.90 | 96.40 | 97.50 | 97.50 | -1.02% | 1,989 |
| May 25, 2025 | 102.90 | 106.40 | 97.00 | 98.50 | 98.50 | 1.65% | 8,038 |
| May 24, 2025 | 95.40 | 99.00 | 95.20 | 96.90 | 96.90 | -0.21% | 493 |
| May 22, 2025 | 96.60 | 98.30 | 96.20 | 97.10 | 97.10 | 0.52% | 2,622 |
| May 21, 2025 | 94.20 | 98.60 | 94.00 | 96.60 | 96.60 | 1.47% | 2,163 |
| May 20, 2025 | 95.20 | 95.30 | 95.10 | 95.20 | 95.20 | - | 2,159 |
| May 19, 2025 | 95.00 | 95.30 | 95.00 | 95.20 | 95.20 | -0.52% | 219 |
| May 18, 2025 | 99.90 | 99.90 | 94.50 | 95.70 | 95.70 | -0.62% | 2,090 |
| May 15, 2025 | 97.50 | 99.50 | 95.00 | 96.30 | 96.30 | -1.93% | 2,043 |
| May 14, 2025 | 104.90 | 104.90 | 97.30 | 98.20 | 98.20 | -0.71% | 1,887 |