Tamijuddin Textile Mills PLC (DSE:TAMIJTEX)
Bangladesh · Delayed Price · Currency is BDT 121.80
+4.40 (3.75%)
At close: May 24, 2026
Tamijuddin Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 118.00 | 122.00 | 117.60 | 121.80 | 121.80 | 3.75% | 84,340 |
| May 23, 2026 | 118.40 | 118.40 | 117.00 | 117.40 | 117.40 | 0.09% | 33,383 |
| May 21, 2026 | 117.30 | 118.50 | 116.70 | 117.30 | 117.30 | 0.26% | 23,558 |
| May 20, 2026 | 117.00 | 118.20 | 116.20 | 117.00 | 117.00 | 0.60% | 38,997 |
| May 19, 2026 | 116.30 | 117.40 | 116.00 | 116.30 | 116.30 | -0.09% | 21,308 |
| May 18, 2026 | 117.20 | 118.00 | 116.10 | 116.40 | 116.40 | -0.77% | 36,045 |
| May 17, 2026 | 119.20 | 119.20 | 116.70 | 117.30 | 117.30 | -1.18% | 37,251 |
| May 14, 2026 | 119.20 | 121.00 | 118.50 | 118.70 | 118.70 | -0.42% | 51,843 |
| May 13, 2026 | 118.40 | 121.00 | 118.40 | 119.20 | 119.20 | 0.25% | 37,463 |
| May 12, 2026 | 121.90 | 121.90 | 118.50 | 118.90 | 118.90 | -0.83% | 52,700 |
| May 11, 2026 | 119.90 | 122.40 | 118.20 | 119.90 | 119.90 | 1.52% | 49,060 |
| May 10, 2026 | 119.60 | 121.20 | 117.10 | 118.10 | 118.10 | -1.17% | 54,319 |
| May 7, 2026 | 123.00 | 123.70 | 119.20 | 119.50 | 119.50 | -1.48% | 46,261 |
| May 6, 2026 | 120.20 | 122.20 | 120.00 | 121.30 | 121.30 | 1.08% | 37,908 |
| May 5, 2026 | 120.00 | 125.10 | 118.40 | 120.00 | 120.00 | -2.04% | 57,972 |
| May 4, 2026 | 122.80 | 126.00 | 122.00 | 122.50 | 122.50 | -0.24% | 65,176 |
| May 3, 2026 | 116.00 | 123.50 | 115.60 | 122.80 | 122.80 | 5.86% | 98,575 |
| Apr 30, 2026 | 119.00 | 121.70 | 114.10 | 116.00 | 116.00 | -2.19% | 50,582 |
| Apr 29, 2026 | 118.60 | 120.80 | 117.60 | 118.60 | 118.60 | -0.34% | 43,333 |
| Apr 28, 2026 | 121.60 | 121.60 | 118.50 | 119.00 | 119.00 | -0.50% | 31,755 |
| Apr 27, 2026 | 122.70 | 124.30 | 119.10 | 119.60 | 119.60 | -1.64% | 66,752 |
| Apr 26, 2026 | 127.00 | 129.60 | 120.00 | 121.60 | 121.60 | -4.18% | 172,100 |
| Apr 23, 2026 | 127.00 | 129.00 | 126.00 | 126.90 | 126.90 | 1.68% | 210,474 |
| Apr 22, 2026 | 122.50 | 128.90 | 121.00 | 124.80 | 124.80 | 3.83% | 208,883 |
| Apr 21, 2026 | 120.20 | 122.10 | 119.40 | 120.20 | 120.20 | 0.84% | 85,431 |
| Apr 20, 2026 | 122.50 | 124.90 | 118.90 | 119.20 | 119.20 | -1.89% | 171,298 |
| Apr 19, 2026 | 115.00 | 123.30 | 115.00 | 121.50 | 121.50 | 7.05% | 215,553 |
| Apr 16, 2026 | 117.00 | 117.00 | 112.50 | 113.50 | 113.50 | -1.48% | 35,382 |
| Apr 15, 2026 | 116.00 | 118.20 | 115.00 | 115.20 | 115.20 | -0.60% | 39,374 |
| Apr 13, 2026 | 118.30 | 119.10 | 114.90 | 115.90 | 115.90 | -0.77% | 81,197 |
| Apr 12, 2026 | 118.00 | 119.20 | 115.50 | 116.80 | 116.80 | 0.17% | 85,364 |
| Apr 9, 2026 | 115.90 | 122.20 | 113.50 | 116.60 | 116.60 | 0.60% | 145,406 |
| Apr 8, 2026 | 113.90 | 116.60 | 113.60 | 115.90 | 115.90 | 3.48% | 57,987 |
| Apr 7, 2026 | 110.00 | 112.40 | 110.00 | 112.00 | 112.00 | 2.85% | 15,717 |
| Apr 6, 2026 | 108.90 | 112.60 | 108.60 | 108.90 | 108.90 | -1.00% | 10,938 |
| Apr 5, 2026 | 114.30 | 114.30 | 109.50 | 110.00 | 110.00 | -3.76% | 27,909 |
| Apr 2, 2026 | 114.30 | 115.50 | 113.80 | 114.30 | 114.30 | 1.06% | 38,194 |
| Apr 1, 2026 | 113.60 | 114.40 | 112.50 | 113.10 | 113.10 | 0.35% | 42,156 |
| Mar 31, 2026 | 113.00 | 114.40 | 112.50 | 112.70 | 112.70 | -1.05% | 27,802 |
| Mar 30, 2026 | 114.80 | 115.80 | 113.10 | 113.90 | 113.90 | -0.44% | 43,166 |
| Mar 29, 2026 | 114.00 | 116.30 | 114.00 | 114.40 | 114.40 | -0.09% | 50,066 |
| Mar 25, 2026 | 113.80 | 115.50 | 112.90 | 114.50 | 114.50 | 2.05% | 42,070 |
| Mar 24, 2026 | 113.50 | 113.90 | 111.00 | 112.20 | 112.20 | -0.97% | 19,932 |
| Mar 16, 2026 | 113.30 | 114.10 | 113.00 | 113.30 | 113.30 | -0.18% | 21,048 |
| Mar 15, 2026 | 114.40 | 114.50 | 112.50 | 113.50 | 113.50 | -0.79% | 26,147 |
| Mar 12, 2026 | 114.40 | 115.40 | 112.20 | 114.40 | 114.40 | 1.24% | 32,168 |
| Mar 11, 2026 | 113.00 | 113.80 | 111.50 | 113.00 | 113.00 | -0.18% | 18,414 |
| Mar 10, 2026 | 109.80 | 114.10 | 108.60 | 113.20 | 113.20 | 4.33% | 45,280 |
| Mar 9, 2026 | 106.00 | 108.70 | 104.10 | 108.50 | 108.50 | 3.53% | 18,726 |
| Mar 8, 2026 | 111.00 | 111.10 | 104.10 | 104.80 | 104.80 | -5.42% | 28,777 |