Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh · Delayed Price · Currency is BDT 1.800
-0.100 (-5.26%)
At close: Oct 12, 2025
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |