Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh · Delayed Price · Currency is BDT 2.300
-0.100 (-4.17%)
At close: Sep 2, 2025
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 32,689 |
| Sep 2, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 113,734 |
| Sep 1, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 50,857 |
| Aug 31, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 66,885 |
| Aug 28, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 126,139 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 104,598 |
| Aug 26, 2025 | 2.40 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 490,166 |
| Aug 25, 2025 | 2.30 | 2.40 | 2.10 | 2.30 | 2.30 | - | 185,364 |
| Aug 24, 2025 | 2.70 | 2.70 | 2.30 | 2.30 | 2.30 | -8.00% | 447,943 |
| Aug 21, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 316,584 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.50 | 2.60 | 2.60 | -3.70% | 144,234 |
| Aug 19, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 35,454 |
| Aug 18, 2025 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | - | 79,259 |
| Aug 17, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | - | 37,100 |
| Aug 14, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | - | 37,356 |
| Aug 13, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 55,764 |
| Aug 12, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 9,469 |
| Aug 11, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 62,277 |
| Aug 10, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 51,515 |
| Aug 7, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 140,393 |
| Aug 6, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 168,789 |
| Aug 4, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 71,159 |
| Aug 3, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 194,394 |
| Jul 31, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 102,940 |
| Jul 30, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | - | 12,127 |
| Jul 29, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 138,379 |
| Jul 28, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 59,271 |
| Jul 27, 2025 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 68,603 |
| Jul 24, 2025 | 2.60 | 2.80 | 2.50 | 2.70 | 2.70 | 3.85% | 151,088 |
| Jul 23, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 114,816 |
| Jul 22, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 16,588 |
| Jul 21, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 96,675 |
| Jul 20, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 68,894 |
| Jul 17, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 58,129 |
| Jul 16, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 49,600 |
| Jul 15, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 83,312 |
| Jul 14, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 18,824 |
| Jul 13, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 41,083 |
| Jul 10, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 54,416 |
| Jul 9, 2025 | 2.60 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 153,503 |
| Jul 8, 2025 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 10,961 |
| Jul 7, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 15,228 |
| Jul 3, 2025 | 2.50 | 2.70 | 2.40 | 2.60 | 2.60 | - | 98,547 |
| Jul 2, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 122,472 |
| Jun 30, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | - | 33,720 |
| Jun 29, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | - | 78,399 |
| Jun 26, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 993 |
| Jun 25, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 65,556 |
| Jun 24, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 32,574 |
| Jun 23, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 51,375 |