Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh · Delayed Price · Currency is BDT 1.600
+0.100 (6.67%)
At close: Jan 19, 2026
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 101,496 |
| Jan 21, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 83,497 |
| Jan 20, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 77,038 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 154,566 |
| Jan 18, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 37,202 |
| Jan 15, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 64,565 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 48,717 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 59,692 |
| Jan 12, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 214,161 |
| Jan 11, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 148,187 |
| Jan 8, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 59,179 |
| Jan 7, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 48,598 |
| Jan 6, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 397,890 |
| Jan 5, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 54,156 |
| Jan 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 62,461 |
| Jan 1, 2026 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 112,584 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 43,926 |
| Dec 29, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 3,077 |
| Dec 28, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 12,787 |
| Dec 24, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 30,562 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 42,386 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 86,327 |
| Dec 21, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 25,110 |
| Dec 18, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 39,096 |
| Dec 17, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 11,592 |
| Dec 15, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 30,063 |
| Dec 14, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 19,097 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 19,772 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 312,132 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 152,191 |
| Dec 8, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 70,913 |
| Dec 7, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 45,156 |
| Dec 4, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 103,835 |
| Dec 3, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 332,260 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 12,112 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 14,890 |
| Nov 30, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 64,473 |
| Nov 27, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 190,566 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 276,344 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 144,633 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 113,959 |
| Nov 23, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 104,755 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 196,064 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 42,389 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 121,924 |
| Nov 17, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 5,164 |
| Nov 16, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 76,974 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 150,423 |
| Nov 12, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 103,415 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 81,635 |