Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh · Delayed Price · Currency is BDT 3.100
-0.200 (-6.06%)
At close: Apr 16, 2026
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | - | 91,372 |
| Apr 13, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | - | 250,091 |
| Apr 12, 2026 | 3.40 | 3.70 | 3.30 | 3.30 | 3.30 | -8.33% | 265,657 |
| Apr 9, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 400,333 |
| Apr 8, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 704,152 |
| Apr 7, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 500,401 |
| Apr 6, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 478,860 |
| Apr 5, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -8.82% | 439,291 |
| Apr 2, 2026 | 3.40 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 446,708 |
| Apr 1, 2026 | 3.30 | 3.60 | 3.00 | 3.60 | 3.60 | 9.09% | 617,294 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -5.71% | 521,377 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -5.41% | 620,468 |
| Mar 29, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 281,067 |
| Mar 25, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -7.50% | 1,391,201 |
| Mar 24, 2026 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 1,367,152 |
| Mar 16, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 1,475,109 |
| Mar 15, 2026 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 1,198,772 |
| Mar 12, 2026 | 3.60 | 3.80 | 3.40 | 3.70 | 3.70 | 5.71% | 1,239,458 |
| Mar 11, 2026 | 3.70 | 3.90 | 3.50 | 3.50 | 3.50 | -5.41% | 562,065 |
| Mar 10, 2026 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 1,197,606 |
| Mar 9, 2026 | 3.00 | 3.40 | 2.90 | 3.40 | 3.40 | 9.68% | 638,878 |
| Mar 8, 2026 | 3.30 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 515,956 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.30 | 3.40 | 3.40 | -5.56% | 1,851,867 |
| Mar 4, 2026 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 1,458,799 |
| Mar 3, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 1,303,374 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 565,605 |
| Mar 1, 2026 | 2.50 | 2.80 | 2.40 | 2.80 | 2.80 | 7.69% | 1,063,938 |
| Feb 26, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 643,423 |
| Feb 25, 2026 | 2.50 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 227,789 |
| Feb 24, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 427,061 |
| Feb 23, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 280,723 |
| Feb 22, 2026 | 2.40 | 2.60 | 2.20 | 2.30 | 2.30 | -4.17% | 468,174 |
| Feb 19, 2026 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 85,469 |
| Feb 18, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 301,520 |
| Feb 17, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,293,195 |
| Feb 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 196,580 |
| Feb 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 129,060 |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 245,087 |
| Feb 9, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 428,090 |
| Feb 8, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 39,142 |
| Feb 5, 2026 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 179,716 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 397,415 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 141,920 |
| Feb 1, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 225,926 |
| Jan 29, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 197,126 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 37,719 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 146,093 |
| Jan 26, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 52,594 |
| Jan 25, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 60,860 |
| Jan 22, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 101,496 |