Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh · Delayed Price · Currency is BDT 1.600
-0.100 (-5.88%)
At close: Nov 2, 2025
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 58,833 |
| Nov 2, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 26,203 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 90,219 |
| Oct 29, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 18,404 |
| Oct 28, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 97,539 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 30,329 |
| Oct 26, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 50,976 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 56,076 |
| Oct 22, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | - | 18,365 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 39,122 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 52,534 |
| Oct 19, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 58,951 |
| Oct 16, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 31,539 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 130,276 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 45,740 |
| Oct 13, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 63,851 |
| Oct 12, 2025 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 155,453 |
| Oct 9, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 290,827 |
| Oct 8, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 42,187 |
| Oct 7, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 79,087 |
| Oct 6, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 53,925 |
| Oct 5, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 96,511 |
| Sep 30, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 46,342 |
| Sep 29, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 27,930 |
| Sep 28, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 44,484 |
| Sep 25, 2025 | 1.80 | 2.20 | 1.80 | 2.10 | 2.10 | 5.00% | 61,896 |
| Sep 24, 2025 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 241,687 |
| Sep 23, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 40,060 |
| Sep 22, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 10,862 |
| Sep 21, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - | 51,727 |
| Sep 18, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 47,036 |
| Sep 17, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 28,506 |
| Sep 16, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 155,327 |
| Sep 15, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 58,360 |
| Sep 14, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 40,271 |
| Sep 11, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 36,287 |
| Sep 10, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 34,079 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 41,348 |
| Sep 8, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 51,845 |
| Sep 7, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 109,069 |
| Sep 4, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 189,526 |
| 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 |